Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $84.65 as of 2/27/2026 5:57:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.30 | 35.20 | 34.25 | 34.51 | % | 0.76 | 2 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST | |
| 50.00 | 27.55 | 30.85 | 29.20 | 29.32 | -5.68 | -16.23% | 0.58 | 1 | 20 | 2.97 | 0.99 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 54.00 | 23.70 | 26.40 | 25.05 | 29.32 | 0.00 | 0.00% | 0.46 | 0 | 16 | 2.35 | 0.98 | 0.00 | -0.05 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 55.00 | 23.60 | 25.55 | 24.58 | 32.50 | 0.00 | 0.00% | 0.45 | 0 | 128 | 2.34 | 0.97 | 0.00 | -0.07 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 56.00 | 22.10 | 24.60 | 23.35 | 28.77 | 0.00 | 0.00% | 0.42 | 0 | 15 | 2.28 | 0.96 | 0.01 | -0.08 | 2/24/2026 | 2/27/2026 4:00:01 PM EST |
| 57.00 | 20.85 | 23.50 | 22.18 | 26.53 | 0.00 | 0.00% | 0.39 | 0 | 8 | 2.15 | 0.96 | 0.01 | -0.10 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 58.00 | 20.80 | 22.75 | 21.78 | % | 0.38 | 0 | 0 | 2.18 | 0.95 | 0.01 | -0.11 | 2/27/2026 4:00:01 PM EST | |||
| 59.00 | 19.05 | 21.55 | 20.30 | 27.39 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.00 | 0.94 | 0.01 | -0.13 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 60.00 | 18.75 | 20.75 | 19.75 | 23.22 | -2.63 | -10.18% | 0.33 | 5 | 1 | 2.01 | 0.93 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 61.00 | 17.50 | 20.00 | 18.75 | % | 0.31 | 0 | 0 | 2.03 | 0.91 | 0.01 | -0.17 | 2/27/2026 4:00:01 PM EST | |||
| 62.00 | 16.80 | 18.60 | 17.70 | 23.12 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.78 | 0.90 | 0.01 | -0.19 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 63.00 | 16.25 | 17.95 | 17.10 | 16.26 | % | 0.27 | 3 | 0 | 1.83 | 0.89 | 0.01 | -0.21 | 2/27/2026 | 2/27/2026 4:00:01 PM EST | |
| 64.00 | 14.95 | 17.20 | 16.08 | % | 0.25 | 0 | 0 | 1.84 | 0.87 | 0.01 | -0.23 | 2/27/2026 4:00:01 PM EST | |||
| 65.00 | 15.05 | 16.40 | 15.73 | 22.67 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.54 | 0.86 | 0.01 | -0.25 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 66.00 | 13.45 | 15.70 | 14.58 | 19.54 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.34 | 0.84 | 0.02 | -0.27 | 2/24/2026 | 2/27/2026 4:00:01 PM EST |
| 67.00 | 12.85 | 15.00 | 13.93 | 18.84 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.43 | 0.82 | 0.02 | -0.29 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 68.00 | 12.25 | 13.60 | 12.93 | 14.40 | % | 0.19 | 1 | 0 | 1.38 | 0.80 | 0.02 | -0.31 | 2/27/2026 | 2/27/2026 4:00:01 PM EST | |
| 69.00 | 11.50 | 13.35 | 12.43 | 11.96 | -5.73 | -32.40% | 0.18 | 3 | 1 | 1.45 | 0.78 | 0.02 | -0.33 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 70.00 | 10.85 | 12.50 | 11.68 | 11.25 | -5.90 | -34.41% | 0.17 | 26 | 37 | 1.44 | 0.76 | 0.02 | -0.35 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 71.00 | 10.10 | 11.45 | 10.78 | 16.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.45 | 0.74 | 0.02 | -0.36 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 72.00 | 9.45 | 11.65 | 10.55 | 13.64 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.51 | 0.71 | 0.02 | -0.38 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 73.00 | 9.35 | 10.20 | 9.78 | 9.77 | -6.20 | -38.83% | 0.13 | 2 | 1 | 1.47 | 0.69 | 0.02 | -0.39 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 74.00 | 8.70 | 9.55 | 9.13 | 9.40 | % | 0.12 | 1 | 0 | 1.47 | 0.67 | 0.02 | -0.41 | 2/27/2026 | 2/27/2026 4:00:01 PM EST | |
| 75.00 | 8.15 | 8.95 | 8.55 | 8.35 | -5.26 | -38.65% | 0.11 | 70 | 31 | 1.46 | 0.64 | 0.02 | -0.42 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 76.00 | 7.55 | 8.45 | 8.00 | 7.93 | -3.32 | -29.52% | 0.11 | 252 | 16 | 1.46 | 0.62 | 0.02 | -0.43 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 77.00 | 6.95 | 7.90 | 7.43 | 6.60 | -6.90 | -51.12% | 0.10 | 4 | 10 | 1.45 | 0.59 | 0.02 | -0.43 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 78.00 | 6.50 | 7.35 | 6.93 | 6.89 | -3.86 | -35.91% | 0.09 | 183 | 9 | 1.45 | 0.57 | 0.02 | -0.44 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 79.00 | 6.20 | 6.60 | 6.40 | 6.43 | -3.41 | -34.66% | 0.08 | 97 | 10 | 1.44 | 0.54 | 0.02 | -0.44 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 80.00 | 5.90 | 6.20 | 6.05 | 6.00 | -4.25 | -41.47% | 0.08 | 683 | 501 | 1.48 | 0.52 | 0.03 | -0.45 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 81.00 | 5.30 | 5.80 | 5.55 | 5.45 | -2.67 | -32.89% | 0.07 | 151 | 65 | 1.45 | 0.49 | 0.03 | -0.45 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 82.00 | 5.05 | 5.25 | 5.15 | 5.20 | -3.12 | -37.50% | 0.06 | 332 | 51 | 1.45 | 0.47 | 0.03 | -0.44 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 83.00 | 4.55 | 4.90 | 4.73 | 4.65 | -2.72 | -36.91% | 0.06 | 131 | 256 | 1.44 | 0.45 | 0.02 | -0.44 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 84.00 | 4.10 | 4.50 | 4.30 | 4.40 | -3.15 | -41.73% | 0.05 | 235 | 160 | 1.44 | 0.42 | 0.02 | -0.44 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 85.00 | 3.95 | 4.35 | 4.15 | 4.10 | -3.30 | -44.60% | 0.05 | 978 | 532 | 1.47 | 0.40 | 0.02 | -0.43 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 86.00 | 3.45 | 4.00 | 3.73 | 3.62 | -3.27 | -47.46% | 0.04 | 277 | 329 | 1.44 | 0.38 | 0.02 | -0.42 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 87.00 | 3.20 | 3.55 | 3.38 | 3.50 | -3.05 | -46.57% | 0.04 | 179 | 355 | 1.43 | 0.35 | 0.02 | -0.41 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 88.00 | 3.00 | 3.40 | 3.20 | 3.16 | -2.77 | -46.72% | 0.04 | 221 | 171 | 1.45 | 0.33 | 0.02 | -0.40 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 89.00 | 2.71 | 3.05 | 2.88 | 2.91 | -2.67 | -47.85% | 0.03 | 125 | 145 | 1.44 | 0.31 | 0.02 | -0.39 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 90.00 | 2.55 | 2.75 | 2.65 | 2.65 | -2.54 | -48.94% | 0.03 | 1,569 | 624 | 1.44 | 0.29 | 0.02 | -0.38 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 91.00 | 2.28 | 2.59 | 2.44 | 2.43 | -2.52 | -50.91% | 0.03 | 205 | 236 | 1.44 | 0.27 | 0.02 | -0.37 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 92.00 | 2.07 | 2.39 | 2.23 | 2.12 | -2.48 | -53.92% | 0.02 | 152 | 188 | 1.44 | 0.26 | 0.02 | -0.36 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 93.00 | 1.45 | 2.21 | 1.83 | 1.90 | -2.30 | -54.77% | 0.02 | 105 | 99 | 1.38 | 0.24 | 0.02 | -0.34 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 94.00 | 1.77 | 2.01 | 1.89 | 1.85 | -2.13 | -53.52% | 0.02 | 61 | 510 | 1.45 | 0.22 | 0.02 | -0.33 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 95.00 | 1.64 | 1.75 | 1.70 | 1.65 | -2.05 | -55.41% | 0.02 | 901 | 1,256 | 1.44 | 0.21 | 0.02 | -0.32 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 96.00 | 1.44 | 1.71 | 1.58 | 1.53 | -1.72 | -52.93% | 0.02 | 20 | 251 | 1.45 | 0.19 | 0.02 | -0.30 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 97.00 | 1.08 | 1.49 | 1.29 | 1.36 | -1.68 | -55.27% | 0.01 | 62 | 64 | 1.40 | 0.18 | 0.02 | -0.29 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 98.00 | 1.21 | 1.41 | 1.31 | 1.17 | -1.60 | -57.77% | 0.01 | 82 | 557 | 1.45 | 0.16 | 0.02 | -0.28 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 99.00 | 1.12 | 1.25 | 1.19 | 1.18 | -1.15 | -49.36% | 0.01 | 146 | 125 | 1.45 | 0.15 | 0.01 | -0.26 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 100.00 | 1.02 | 1.17 | 1.10 | 1.10 | -1.33 | -54.74% | 0.01 | 1,794 | 2,659 | 1.46 | 0.14 | 0.01 | -0.25 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 101.00 | 0.83 | 1.04 | 0.94 | 1.05 | -0.96 | -47.77% | 0.01 | 74 | 112 | 1.43 | 0.13 | 0.01 | -0.23 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 102.00 | 0.82 | 1.08 | 0.95 | 0.90 | -0.85 | -48.58% | 0.01 | 40 | 290 | 1.48 | 0.12 | 0.01 | -0.22 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 103.00 | 0.68 | 1.34 | 1.01 | 0.72 | -0.77 | -51.68% | 0.01 | 150 | 191 | 1.53 | 0.11 | 0.01 | -0.21 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 104.00 | 0.26 | 0.87 | 0.57 | 0.65 | -1.38 | -67.98% | 0.01 | 14 | 61 | 1.34 | 0.10 | 0.01 | -0.20 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 105.00 | 0.64 | 0.74 | 0.69 | 0.70 | -0.90 | -56.25% | 0.01 | 493 | 625 | 1.47 | 0.09 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 106.00 | 0.47 | 0.89 | 0.68 | 0.52 | -0.73 | -58.40% | 0.01 | 102 | 207 | 1.49 | 0.09 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 107.00 | 0.46 | 0.66 | 0.56 | 0.53 | -0.64 | -54.71% | 0.01 | 57 | 96 | 1.46 | 0.08 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 108.00 | 0.40 | 0.63 | 0.52 | 0.56 | -0.69 | -55.20% | 0.00 | 236 | 267 | 1.46 | 0.07 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 109.00 | 0.30 | 0.69 | 0.50 | 0.41 | -0.60 | -59.41% | 0.00 | 20 | 68 | 1.47 | 0.06 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 110.00 | 0.37 | 0.52 | 0.45 | 0.42 | -0.60 | -58.83% | 0.00 | 581 | 966 | 1.48 | 0.06 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 111.00 | 0.00 | 0.97 | 0.49 | 0.37 | -0.73 | -66.37% | 0.00 | 14 | 34 | 1.82 | 0.05 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 112.00 | 0.18 | 0.38 | 0.28 | 0.36 | -0.42 | -53.85% | 0.00 | 12 | 37 | 1.40 | 0.05 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 113.00 | 0.00 | 0.80 | 0.40 | 0.29 | -0.85 | -74.57% | 0.00 | 32 | 72 | 1.80 | 0.04 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 114.00 | 0.05 | 0.49 | 0.27 | 0.27 | -0.32 | -54.24% | 0.00 | 24 | 49 | 1.39 | 0.04 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 115.00 | 0.11 | 0.46 | 0.29 | 0.57 | -0.04 | -6.56% | 0.00 | 281 | 3,342 | 1.47 | 0.04 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 116.00 | 0.20 | 0.61 | 0.41 | 0.25 | -0.35 | -58.34% | 0.00 | 111 | 411 | 1.61 | 0.03 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 117.00 | 0.00 | 1.10 | 0.55 | 0.20 | -0.33 | -62.27% | 0.00 | 4 | 15 | 2.08 | 0.03 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 118.00 | 0.00 | 0.50 | 0.25 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.77 | 0.03 | 0.00 | -0.07 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 119.00 | 0.00 | 0.93 | 0.47 | 0.20 | -0.23 | -53.49% | 0.00 | 7 | 71 | 2.06 | 0.03 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 120.00 | 0.09 | 0.25 | 0.17 | 0.25 | -0.20 | -44.45% | 0.00 | 141 | 1,587 | 1.54 | 0.02 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 121.00 | 0.00 | 0.19 | 0.10 | 0.19 | -0.38 | -66.67% | 0.00 | 6 | 41 | 1.56 | 0.02 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 122.00 | 0.05 | 0.58 | 0.32 | 0.25 | -0.11 | -30.56% | 0.00 | 6 | 80 | 1.62 | 0.02 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 123.00 | 0.00 | 1.07 | 0.54 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.25 | 0.02 | 0.00 | -0.05 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 124.00 | 0.08 | 0.79 | 0.44 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 29 | 1.78 | 0.01 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.59 | 0.30 | 0.13 | -0.16 | -55.18% | 0.00 | 6 | 363 | 2.02 | 0.01 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 126.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.98 | 0.01 | 0.00 | -0.04 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 127.00 | 0.04 | 0.26 | 0.15 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 15 | 1.58 | 0.01 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 128.00 | 0.00 | 1.34 | 0.67 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.52 | 0.01 | 0.00 | -0.03 | 2/24/2026 | 2/27/2026 4:00:01 PM EST |
| 129.00 | 0.05 | 0.32 | 0.19 | 0.09 | -0.25 | -73.53% | 0.00 | 121 | 112 | 1.71 | 0.01 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.13 | -61.91% | 0.00 | 76 | 431 | 1.52 | 0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 131.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.67 | 0.01 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 132.00 | 0.00 | 1.49 | 0.75 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.70 | 0.01 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 133.00 | 0.00 | 2.19 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.03 | 0.01 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 134.00 | 0.00 | 0.29 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.98 | 0.01 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 135.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 54 | 2,174 | 1.55 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.96 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 65 | 125 | 1.75 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 150.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 45 | 391 | 1.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 26 | 37 | 2.02 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.31 | 0.16 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 284 | 2.52 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.14 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.05 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:01 PM EST |
| 180.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 767 | 2.06 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.09 | 0.10 | 0.10 | 0.11 | +0.07 | +175.00% | 0.00 | 347 | 1,673 | 1.92 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 50.00 | 0.04 | 0.23 | 0.14 | 0.20 | +0.08 | +66.67% | 0.00 | 2,627 | 211 | 1.64 | -0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 54.00 | 0.26 | 0.36 | 0.31 | 0.28 | +0.04 | +16.67% | 0.01 | 12 | 135 | 1.65 | -0.02 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 55.00 | 0.38 | 0.40 | 0.39 | 0.42 | +0.10 | +31.25% | 0.01 | 211 | 277 | 1.69 | -0.03 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 56.00 | 0.32 | 0.48 | 0.40 | 0.44 | +0.14 | +46.67% | 0.01 | 36 | 43 | 1.62 | -0.04 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 57.00 | 0.47 | 0.60 | 0.54 | 0.57 | +0.22 | +62.86% | 0.01 | 25 | 31 | 1.67 | -0.04 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 58.00 | 0.46 | 0.60 | 0.53 | 0.72 | +0.36 | +100.00% | 0.01 | 77 | 7 | 1.59 | -0.05 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 59.00 | 0.63 | 0.69 | 0.66 | 0.63 | +0.22 | +53.66% | 0.01 | 81 | 33 | 1.61 | -0.06 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 60.00 | 0.71 | 0.77 | 0.74 | 0.72 | +0.20 | +38.47% | 0.01 | 547 | 789 | 1.59 | -0.07 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 61.00 | 0.37 | 0.98 | 0.68 | 0.91 | +0.29 | +46.78% | 0.01 | 115 | 6 | 1.46 | -0.09 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 62.00 | 0.89 | 1.00 | 0.95 | 0.98 | +0.27 | +38.03% | 0.02 | 64 | 57 | 1.55 | -0.10 | 0.01 | -0.19 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 63.00 | 1.00 | 1.20 | 1.10 | 1.13 | +0.37 | +48.69% | 0.02 | 184 | 43 | 1.55 | -0.11 | 0.01 | -0.21 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 64.00 | 0.94 | 1.40 | 1.17 | 1.40 | +0.50 | +55.56% | 0.02 | 230 | 16 | 1.50 | -0.13 | 0.01 | -0.23 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 65.00 | 1.33 | 1.50 | 1.42 | 1.43 | +0.42 | +41.59% | 0.02 | 685 | 687 | 1.52 | -0.14 | 0.01 | -0.25 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 66.00 | 1.45 | 1.75 | 1.60 | 1.73 | +0.66 | +61.69% | 0.02 | 29 | 37 | 1.51 | -0.16 | 0.02 | -0.27 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 67.00 | 1.74 | 1.91 | 1.83 | 1.81 | +0.62 | +52.11% | 0.03 | 108 | 64 | 1.50 | -0.18 | 0.02 | -0.29 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 68.00 | 1.91 | 2.21 | 2.06 | 2.04 | +0.51 | +33.34% | 0.03 | 260 | 41 | 1.50 | -0.20 | 0.02 | -0.31 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 69.00 | 2.15 | 2.47 | 2.31 | 2.51 | +0.96 | +61.94% | 0.03 | 61 | 70 | 1.49 | -0.22 | 0.02 | -0.33 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 70.00 | 2.51 | 2.61 | 2.56 | 2.55 | +0.97 | +61.40% | 0.04 | 3,274 | 1,713 | 1.48 | -0.24 | 0.02 | -0.35 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 71.00 | 2.72 | 3.15 | 2.94 | 2.89 | +1.14 | +65.15% | 0.04 | 89 | 81 | 1.49 | -0.26 | 0.02 | -0.36 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 72.00 | 3.00 | 3.50 | 3.25 | 3.30 | +1.11 | +50.69% | 0.05 | 147 | 46 | 1.49 | -0.29 | 0.02 | -0.38 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 73.00 | 3.30 | 3.75 | 3.53 | 4.10 | +1.62 | +65.33% | 0.05 | 107 | 144 | 1.46 | -0.31 | 0.02 | -0.39 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 74.00 | 3.75 | 4.05 | 3.90 | 3.85 | +1.41 | +57.79% | 0.05 | 117 | 90 | 1.44 | -0.33 | 0.02 | -0.41 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 75.00 | 4.20 | 4.40 | 4.30 | 4.37 | +1.68 | +62.46% | 0.06 | 2,202 | 638 | 1.45 | -0.36 | 0.02 | -0.42 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 76.00 | 4.60 | 5.10 | 4.85 | 4.87 | +1.90 | +63.98% | 0.06 | 528 | 59 | 1.48 | -0.38 | 0.02 | -0.43 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 77.00 | 5.10 | 5.40 | 5.25 | 5.40 | +2.10 | +63.64% | 0.07 | 200 | 84 | 1.46 | -0.41 | 0.02 | -0.43 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 78.00 | 5.65 | 5.95 | 5.80 | 5.73 | +2.14 | +59.61% | 0.07 | 382 | 125 | 1.46 | -0.43 | 0.02 | -0.44 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 79.00 | 6.10 | 6.35 | 6.23 | 6.33 | +2.38 | +60.26% | 0.08 | 516 | 58 | 1.45 | -0.46 | 0.02 | -0.44 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 80.00 | 6.65 | 6.95 | 6.80 | 6.80 | +2.52 | +58.88% | 0.08 | 977 | 1,697 | 1.45 | -0.48 | 0.03 | -0.45 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 81.00 | 7.00 | 8.05 | 7.53 | 7.61 | +2.56 | +50.70% | 0.09 | 75 | 76 | 1.49 | -0.51 | 0.03 | -0.45 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 82.00 | 7.65 | 8.30 | 7.98 | 8.23 | +3.25 | +65.27% | 0.10 | 136 | 125 | 1.46 | -0.53 | 0.03 | -0.44 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 83.00 | 8.20 | 9.05 | 8.63 | 8.56 | +2.41 | +39.19% | 0.10 | 40 | 205 | 1.46 | -0.55 | 0.02 | -0.44 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 84.00 | 8.85 | 9.80 | 9.33 | 9.44 | +3.27 | +53.00% | 0.11 | 115 | 354 | 1.48 | -0.58 | 0.02 | -0.44 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 85.00 | 9.50 | 10.25 | 9.88 | 10.05 | +3.70 | +58.27% | 0.12 | 180 | 775 | 1.45 | -0.60 | 0.02 | -0.43 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 86.00 | 10.10 | 11.00 | 10.55 | 10.82 | +3.82 | +54.58% | 0.12 | 34 | 142 | 1.45 | -0.62 | 0.02 | -0.42 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 87.00 | 10.80 | 11.80 | 11.30 | 11.49 | +2.29 | +24.90% | 0.13 | 13 | 93 | 1.46 | -0.65 | 0.02 | -0.41 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 88.00 | 11.60 | 12.30 | 11.95 | 12.35 | +3.69 | +42.61% | 0.14 | 158 | 93 | 1.46 | -0.67 | 0.02 | -0.40 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 89.00 | 12.25 | 13.30 | 12.78 | 13.55 | +4.45 | +48.91% | 0.14 | 7 | 50 | 1.46 | -0.69 | 0.02 | -0.39 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 90.00 | 12.80 | 14.05 | 13.43 | 13.80 | +4.50 | +48.39% | 0.15 | 178 | 338 | 1.43 | -0.71 | 0.02 | -0.38 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 91.00 | 13.45 | 14.60 | 14.03 | 15.35 | +4.00 | +35.25% | 0.15 | 28 | 43 | 1.43 | -0.73 | 0.02 | -0.37 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 92.00 | 14.40 | 16.10 | 15.25 | 14.77 | +2.61 | +21.47% | 0.17 | 2 | 49 | 1.49 | -0.74 | 0.02 | -0.36 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 93.00 | 14.50 | 17.40 | 15.95 | 15.35 | +3.28 | +27.18% | 0.17 | 4 | 51 | 1.43 | -0.76 | 0.02 | -0.34 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 94.00 | 15.10 | 17.70 | 16.40 | 17.37 | +4.01 | +30.02% | 0.17 | 17 | 118 | 1.27 | -0.78 | 0.02 | -0.33 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 95.00 | 16.40 | 18.50 | 17.45 | 18.01 | +4.81 | +36.44% | 0.18 | 59 | 207 | 1.38 | -0.79 | 0.02 | -0.32 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 96.00 | 17.40 | 19.35 | 18.38 | 18.82 | +5.32 | +39.41% | 0.19 | 23 | 69 | 1.41 | -0.81 | 0.02 | -0.30 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 97.00 | 17.90 | 20.25 | 19.08 | 18.44 | +1.37 | +8.03% | 0.20 | 3 | 35 | 1.23 | -0.82 | 0.02 | -0.29 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 98.00 | 19.05 | 20.80 | 19.93 | 15.70 | 0.00 | 0.00% | 0.20 | 0 | 83 | 1.30 | -0.84 | 0.02 | -0.28 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 99.00 | 20.05 | 21.85 | 20.95 | 20.55 | +4.55 | +28.44% | 0.21 | 2 | 111 | 1.35 | -0.85 | 0.01 | -0.26 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 100.00 | 20.75 | 22.45 | 21.60 | 22.85 | +5.45 | +31.33% | 0.22 | 29 | 202 | 1.64 | -0.86 | 0.01 | -0.25 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 101.00 | 22.05 | 23.85 | 22.95 | 23.82 | +5.40 | +29.32% | 0.23 | 1 | 17 | 1.43 | -0.87 | 0.01 | -0.23 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 102.00 | 23.05 | 25.15 | 24.10 | 17.95 | 0.00 | 0.00% | 0.24 | 0 | 53 | 1.52 | -0.88 | 0.01 | -0.22 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 103.00 | 23.40 | 26.30 | 24.85 | 21.23 | 0.00 | 0.00% | 0.24 | 0 | 30 | 2.06 | -0.89 | 0.01 | -0.21 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 104.00 | 24.10 | 27.10 | 25.60 | 19.72 | 0.00 | 0.00% | 0.25 | 0 | 68 | 2.04 | -0.90 | 0.01 | -0.20 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 105.00 | 25.20 | 27.75 | 26.48 | 27.23 | +4.29 | +18.71% | 0.25 | 4 | 53 | 1.96 | -0.91 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 106.00 | 26.40 | 29.25 | 27.83 | 23.61 | 0.00 | 0.00% | 0.26 | 0 | 99 | 2.17 | -0.92 | 0.01 | -0.17 | 2/19/2026 | 2/27/2026 4:00:01 PM EST |
| 107.00 | 27.40 | 30.15 | 28.78 | 29.79 | +5.09 | +20.61% | 0.27 | 2 | 19 | 2.20 | -0.92 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 108.00 | 27.60 | 31.15 | 29.38 | 28.00 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.22 | -0.93 | 0.01 | -0.15 | 2/23/2026 | 2/27/2026 4:00:01 PM EST |
| 109.00 | 29.40 | 32.10 | 30.75 | 26.35 | 0.00 | 0.00% | 0.28 | 0 | 34 | 2.24 | -0.94 | 0.01 | -0.14 | 2/19/2026 | 2/27/2026 4:00:01 PM EST |
| 110.00 | 30.60 | 33.10 | 31.85 | 30.71 | +3.96 | +14.81% | 0.29 | 1 | 198 | 2.28 | -0.94 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 111.00 | 30.55 | 34.05 | 32.30 | 25.25 | 0.00 | 0.00% | 0.29 | 0 | 12 | 2.30 | -0.95 | 0.01 | -0.12 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 112.00 | 32.10 | 35.00 | 33.55 | 34.13 | +5.21 | +18.02% | 0.30 | 1 | 18 | 2.33 | -0.95 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 113.00 | 33.40 | 35.05 | 34.23 | 33.25 | +3.00 | +9.92% | 0.30 | 1 | 30 | 2.02 | -0.96 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 114.00 | 34.15 | 36.95 | 35.55 | 35.00 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.38 | -0.96 | 0.01 | -0.10 | 2/12/2026 | 2/27/2026 4:00:01 PM EST |
| 115.00 | 35.30 | 37.95 | 36.63 | 30.84 | 0.00 | 0.00% | 0.32 | 0 | 106 | 2.42 | -0.96 | 0.01 | -0.09 | 2/23/2026 | 2/27/2026 4:00:01 PM EST |
| 116.00 | 36.10 | 38.90 | 37.50 | 32.64 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.44 | -0.97 | 0.00 | -0.08 | 2/24/2026 | 2/27/2026 4:00:01 PM EST |
| 117.00 | 37.05 | 39.05 | 38.05 | 37.91 | 0.00 | 0.00% | 0.33 | 0 | 19 | 2.13 | -0.97 | 0.00 | -0.08 | 2/17/2026 | 2/27/2026 4:00:01 PM EST |
| 118.00 | 38.05 | 40.85 | 39.45 | 37.35 | 0.00 | 0.00% | 0.33 | 0 | 18 | 2.49 | -0.97 | 0.00 | -0.07 | 2/12/2026 | 2/27/2026 4:00:01 PM EST |
| 119.00 | 38.85 | 41.85 | 40.35 | 22.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.52 | -0.97 | 0.00 | -0.06 | 2/2/2026 | 2/27/2026 4:00:01 PM EST |
| 120.00 | 39.95 | 42.80 | 41.38 | 36.39 | 0.00 | 0.00% | 0.34 | 0 | 50 | 2.54 | -0.98 | 0.00 | -0.06 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 121.00 | 40.90 | 43.00 | 41.95 | % | 0.35 | 0 | 0 | 2.23 | -0.98 | 0.00 | -0.05 | 2/27/2026 4:00:01 PM EST | |||
| 122.00 | 42.00 | 44.80 | 43.40 | 38.27 | 0.00 | 0.00% | 0.36 | 0 | 13 | 2.60 | -0.98 | 0.00 | -0.05 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 123.00 | 42.80 | 45.80 | 44.30 | 38.96 | 0.00 | 0.00% | 0.36 | 0 | 20 | 2.64 | -0.98 | 0.00 | -0.05 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 124.00 | 43.85 | 46.80 | 45.33 | 39.70 | 0.00 | 0.00% | 0.37 | 0 | 28 | 2.67 | -0.98 | 0.00 | -0.04 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 125.00 | 45.00 | 46.95 | 45.98 | 38.89 | 0.00 | 0.00% | 0.37 | 0 | 20 | 2.33 | -0.99 | 0.00 | -0.04 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 126.00 | 45.80 | 47.95 | 46.88 | 41.31 | 0.00 | 0.00% | 0.37 | 0 | 26 | 2.35 | -0.99 | 0.00 | -0.04 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 127.00 | 47.00 | 49.75 | 48.38 | 44.07 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.74 | -0.99 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 128.00 | 47.30 | 50.75 | 49.03 | 44.95 | 0.00 | 0.00% | 0.38 | 0 | 51 | 2.77 | -0.99 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 129.00 | 48.95 | 51.75 | 50.35 | 46.20 | 0.00 | 0.00% | 0.39 | 0 | 46 | 2.80 | -0.99 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 130.00 | 49.55 | 52.75 | 51.15 | 45.68 | 0.00 | 0.00% | 0.39 | 0 | 18 | 2.83 | -0.99 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 131.00 | 50.85 | 53.75 | 52.30 | 48.69 | +4.29 | +9.67% | 0.40 | 1 | 18 | 2.86 | -0.99 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 132.00 | 51.90 | 54.70 | 53.30 | 47.16 | 0.00 | 0.00% | 0.40 | 0 | 21 | 2.87 | -0.99 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 133.00 | 52.75 | 55.70 | 54.23 | 49.92 | 0.00 | 0.00% | 0.41 | 0 | 17 | 2.90 | -0.99 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 134.00 | 53.90 | 55.90 | 54.90 | 50.87 | 0.00 | 0.00% | 0.41 | 0 | 47 | 2.55 | -0.99 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 135.00 | 55.00 | 56.90 | 55.95 | 52.10 | 0.00 | 0.00% | 0.41 | 0 | 52 | 2.58 | -1.00 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 140.00 | 59.95 | 62.70 | 61.33 | % | 0.44 | 0 | 0 | 3.09 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 145.00 | 64.80 | 67.70 | 66.25 | % | 0.46 | 0 | 0 | 3.22 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 150.00 | 69.55 | 72.70 | 71.13 | 40.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 4:00:01 PM EST |
| 155.00 | 74.25 | 77.85 | 76.05 | % | 0.49 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 160.00 | 79.25 | 82.85 | 81.05 | % | 0.51 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 165.00 | 84.35 | 87.85 | 86.10 | % | 0.52 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 170.00 | 89.10 | 92.85 | 90.98 | % | 0.54 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 175.00 | 94.30 | 97.85 | 96.08 | % | 0.55 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 180.00 | 99.80 | 102.85 | 101.33 | 82.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 4:00:01 PM EST |