Options Chain for MICRON TECHNOLOGY INC COM (MU) - $399.65 as of 1/23/2026 9:40:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 363.15 | 366.80 | 364.98 | 359.70 | +2.75 | +0.77% | 10.43 | 1 | 39 | 3.19 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 40.00 | 358.15 | 361.90 | 360.03 | 291.84 | 0.00 | 0.00% | 9.00 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:07 PM EST |
| 45.00 | 353.20 | 356.90 | 355.05 | 85.10 | 0.00 | 0.00% | 7.89 | 0 | 91 | 2.84 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/23/2026 4:00:07 PM EST |
| 50.00 | 348.25 | 351.80 | 350.03 | 294.00 | 0.00 | 0.00% | 7.00 | 0 | 223 | 2.71 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:07 PM EST |
| 55.00 | 343.25 | 347.00 | 345.13 | 339.90 | 0.00 | 0.00% | 6.28 | 0 | 84 | 2.58 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 60.00 | 338.35 | 341.80 | 340.08 | 285.23 | 0.00 | 0.00% | 5.67 | 0 | 197 | 2.54 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:07 PM EST |
| 65.00 | 333.40 | 336.70 | 335.05 | 326.28 | 0.00 | 0.00% | 5.15 | 0 | 234 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 70.00 | 328.45 | 332.10 | 330.28 | 233.50 | 0.00 | 0.00% | 4.72 | 0 | 448 | 2.34 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 4:00:07 PM EST |
| 75.00 | 323.50 | 326.65 | 325.08 | 288.72 | 0.00 | 0.00% | 4.33 | 0 | 443 | 2.13 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:07 PM EST |
| 80.00 | 318.50 | 322.00 | 320.25 | 330.43 | +15.82 | +5.03% | 4.00 | 1 | 1,557 | 2.17 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 85.00 | 313.55 | 316.75 | 315.15 | 247.55 | 0.00 | 0.00% | 3.71 | 0 | 244 | 2.02 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:07 PM EST |
| 90.00 | 308.60 | 311.80 | 310.20 | 290.22 | 0.00 | 0.00% | 3.45 | 0 | 567 | 2.02 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 95.00 | 303.70 | 306.85 | 305.28 | 291.50 | 0.00 | 0.00% | 3.21 | 0 | 659 | 1.95 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 100.00 | 298.75 | 301.90 | 300.33 | 298.05 | 0.00 | 0.00% | 3.00 | 0 | 1,384 | 1.83 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 105.00 | 293.80 | 296.85 | 295.33 | 236.77 | 0.00 | 0.00% | 2.81 | 0 | 416 | 1.83 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/23/2026 4:00:07 PM EST |
| 110.00 | 288.80 | 291.95 | 290.38 | 295.30 | +7.42 | +2.58% | 2.64 | 1 | 1,047 | 1.77 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 115.00 | 283.95 | 287.00 | 285.48 | 276.65 | 0.00 | 0.00% | 2.48 | 0 | 1,255 | 1.68 | 1.00 | 0.00 | -0.02 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 120.00 | 278.95 | 282.00 | 280.48 | 277.73 | 0.00 | 0.00% | 2.34 | 0 | 787 | 1.68 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 125.00 | 274.00 | 277.15 | 275.58 | 273.75 | 0.00 | 0.00% | 2.20 | 0 | 1,774 | 1.57 | 1.00 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 130.00 | 269.05 | 272.20 | 270.63 | 271.17 | +28.17 | +11.60% | 2.08 | 14 | 533 | 1.58 | 1.00 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 135.00 | 264.15 | 267.20 | 265.68 | 268.50 | +14.72 | +5.80% | 1.97 | 5 | 589 | 1.50 | 1.00 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 140.00 | 259.20 | 262.40 | 260.80 | 218.50 | 0.00 | 0.00% | 1.86 | 0 | 762 | 1.50 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 1/23/2026 4:00:07 PM EST |
| 145.00 | 254.30 | 257.40 | 255.85 | 251.75 | 0.00 | 0.00% | 1.76 | 0 | 647 | 1.46 | 1.00 | 0.00 | -0.03 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 150.00 | 249.35 | 252.50 | 250.93 | 251.40 | +8.34 | +3.44% | 1.67 | 1 | 958 | 1.42 | 0.99 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 155.00 | 244.45 | 247.80 | 246.13 | 241.30 | 0.00 | 0.00% | 1.59 | 0 | 1,185 | 1.38 | 0.99 | 0.00 | -0.04 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 160.00 | 239.55 | 242.70 | 241.13 | 247.46 | +9.43 | +3.97% | 1.51 | 2 | 2,047 | 1.35 | 0.99 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 165.00 | 234.65 | 237.90 | 236.28 | 242.35 | +11.00 | +4.76% | 1.43 | 1 | 849 | 1.32 | 0.99 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 170.00 | 229.75 | 232.90 | 231.33 | 220.25 | 0.00 | 0.00% | 1.36 | 0 | 557 | 1.28 | 0.99 | 0.00 | -0.05 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 175.00 | 224.85 | 227.95 | 226.40 | 223.39 | 0.00 | 0.00% | 1.29 | 0 | 519 | 1.25 | 0.99 | 0.00 | -0.06 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 180.00 | 220.00 | 223.15 | 221.58 | 208.04 | 0.00 | 0.00% | 1.23 | 0 | 852 | 1.23 | 0.98 | 0.00 | -0.07 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 185.00 | 215.10 | 218.25 | 216.68 | 213.33 | 0.00 | 0.00% | 1.17 | 0 | 729 | 1.20 | 0.98 | 0.00 | -0.07 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 190.00 | 210.20 | 213.10 | 211.65 | 213.22 | +17.67 | +9.04% | 1.11 | 7 | 786 | 1.17 | 0.98 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 195.00 | 205.40 | 208.60 | 207.00 | 192.90 | 0.00 | 0.00% | 1.06 | 0 | 421 | 0.87 | 0.98 | 0.00 | -0.08 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 200.00 | 200.75 | 202.90 | 201.83 | 202.67 | +3.13 | +1.57% | 1.01 | 20 | 2,725 | 0.94 | 0.98 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 210.00 | 191.05 | 193.30 | 192.18 | 189.00 | -0.30 | -0.16% | 0.92 | 1 | 1,571 | 0.91 | 0.97 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 220.00 | 181.20 | 183.65 | 182.43 | 183.75 | +4.87 | +2.73% | 0.83 | 15 | 5,016 | 0.87 | 0.96 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 230.00 | 171.65 | 174.15 | 172.90 | 172.18 | +2.60 | +1.54% | 0.75 | 30 | 4,159 | 0.86 | 0.96 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 240.00 | 162.25 | 164.65 | 163.45 | 165.00 | +5.26 | +3.30% | 0.68 | 13 | 2,584 | 0.84 | 0.95 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 250.00 | 152.95 | 155.35 | 154.15 | 156.30 | +4.71 | +3.11% | 0.62 | 13 | 3,479 | 0.83 | 0.94 | 0.00 | -0.17 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 260.00 | 145.00 | 146.10 | 145.55 | 145.00 | +3.62 | +2.56% | 0.56 | 12 | 2,316 | 0.82 | 0.93 | 0.00 | -0.18 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 270.00 | 134.70 | 136.95 | 135.83 | 132.78 | +3.63 | +2.82% | 0.50 | 4 | 1,863 | 0.79 | 0.92 | 0.00 | -0.20 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 280.00 | 125.60 | 128.90 | 127.25 | 127.07 | +3.36 | +2.72% | 0.45 | 128 | 1,945 | 0.79 | 0.90 | 0.00 | -0.21 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 290.00 | 117.20 | 119.45 | 118.33 | 118.45 | +6.75 | +6.05% | 0.41 | 30 | 1,610 | 0.77 | 0.89 | 0.00 | -0.23 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 300.00 | 109.00 | 111.70 | 110.35 | 110.44 | +2.44 | +2.26% | 0.37 | 198 | 7,781 | 0.77 | 0.87 | 0.00 | -0.24 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 310.00 | 100.55 | 103.00 | 101.78 | 100.84 | +1.04 | +1.05% | 0.33 | 37 | 5,324 | 0.74 | 0.85 | 0.00 | -0.26 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 320.00 | 92.90 | 95.55 | 94.23 | 93.00 | +1.15 | +1.26% | 0.29 | 679 | 2,197 | 0.74 | 0.83 | 0.00 | -0.28 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 330.00 | 85.70 | 87.85 | 86.78 | 86.56 | +1.56 | +1.84% | 0.26 | 92 | 2,014 | 0.74 | 0.80 | 0.00 | -0.30 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 340.00 | 78.50 | 80.65 | 79.58 | 79.60 | +3.06 | +4.00% | 0.23 | 340 | 2,163 | 0.73 | 0.77 | 0.00 | -0.32 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 350.00 | 71.85 | 73.95 | 72.90 | 72.71 | +1.21 | +1.70% | 0.21 | 329 | 2,428 | 0.72 | 0.74 | 0.00 | -0.34 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 360.00 | 65.75 | 67.30 | 66.53 | 66.45 | +2.83 | +4.45% | 0.18 | 1,663 | 4,110 | 0.72 | 0.71 | 0.00 | -0.36 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 370.00 | 60.20 | 61.30 | 60.75 | 60.20 | +1.40 | +2.39% | 0.16 | 288 | 5,676 | 0.72 | 0.67 | 0.00 | -0.38 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 380.00 | 55.00 | 55.90 | 55.45 | 55.00 | +1.06 | +1.97% | 0.15 | 169 | 1,723 | 0.72 | 0.63 | 0.00 | -0.39 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 390.00 | 49.85 | 50.75 | 50.30 | 49.00 | +0.10 | +0.21% | 0.13 | 415 | 4,144 | 0.72 | 0.60 | 0.00 | -0.40 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 400.00 | 45.15 | 45.75 | 45.45 | 45.80 | +1.86 | +4.24% | 0.11 | 3,438 | 5,117 | 0.71 | 0.56 | 0.00 | -0.41 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 410.00 | 40.75 | 41.55 | 41.15 | 40.60 | +0.83 | +2.09% | 0.10 | 452 | 1,248 | 0.71 | 0.53 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 420.00 | 36.80 | 37.40 | 37.10 | 36.68 | +0.83 | +2.32% | 0.09 | 476 | 1,921 | 0.71 | 0.50 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 430.00 | 33.10 | 33.85 | 33.48 | 33.48 | +1.21 | +3.75% | 0.08 | 180 | 2,063 | 0.71 | 0.46 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 440.00 | 29.85 | 30.45 | 30.15 | 29.40 | -0.19 | -0.65% | 0.07 | 352 | 1,272 | 0.71 | 0.43 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 450.00 | 26.80 | 27.40 | 27.10 | 26.94 | +0.49 | +1.86% | 0.06 | 1,559 | 982 | 0.71 | 0.40 | 0.00 | -0.41 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 460.00 | 24.10 | 24.80 | 24.45 | 24.00 | +0.92 | +3.99% | 0.05 | 178 | 581 | 0.72 | 0.37 | 0.00 | -0.40 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 470.00 | 21.50 | 22.40 | 21.95 | 22.00 | +0.75 | +3.53% | 0.05 | 79 | 791 | 0.72 | 0.34 | 0.00 | -0.39 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 480.00 | 19.65 | 20.20 | 19.93 | 20.27 | +1.07 | +5.58% | 0.04 | 174 | 321 | 0.72 | 0.32 | 0.00 | -0.38 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 490.00 | 17.35 | 18.00 | 17.68 | 17.95 | +0.85 | +4.98% | 0.04 | 69 | 323 | 0.72 | 0.29 | 0.00 | -0.36 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 500.00 | 15.90 | 16.35 | 16.13 | 15.93 | +0.04 | +0.26% | 0.03 | 3,393 | 4,253 | 0.72 | 0.27 | 0.00 | -0.35 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 510.00 | 14.10 | 14.80 | 14.45 | 14.60 | +0.40 | +2.82% | 0.03 | 36 | 150 | 0.73 | 0.25 | 0.00 | -0.33 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 520.00 | 12.90 | 13.35 | 13.13 | 12.90 | 0.00 | 0.00% | 0.03 | 154 | 445 | 0.73 | 0.23 | 0.00 | -0.32 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 530.00 | 11.45 | 12.10 | 11.78 | 12.20 | +0.45 | +3.83% | 0.02 | 32 | 151 | 0.73 | 0.21 | 0.00 | -0.30 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 540.00 | 10.30 | 10.95 | 10.63 | 10.39 | +0.19 | +1.87% | 0.02 | 41 | 137 | 0.73 | 0.19 | 0.00 | -0.29 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 550.00 | 9.35 | 9.95 | 9.65 | 9.55 | +0.10 | +1.06% | 0.02 | 390 | 570 | 0.74 | 0.17 | 0.00 | -0.27 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 560.00 | 8.45 | 9.05 | 8.75 | 9.25 | +0.85 | +10.12% | 0.02 | 50 | 147 | 0.74 | 0.16 | 0.00 | -0.26 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 570.00 | 7.65 | 8.20 | 7.93 | 8.40 | +0.75 | +9.81% | 0.01 | 12 | 121 | 0.75 | 0.15 | 0.00 | -0.24 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 580.00 | 6.90 | 7.50 | 7.20 | 7.55 | +0.75 | +11.03% | 0.01 | 69 | 1,310 | 0.75 | 0.13 | 0.00 | -0.23 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 590.00 | 6.40 | 6.80 | 6.60 | 6.35 | -0.10 | -1.55% | 0.01 | 18 | 15 | 0.76 | 0.12 | 0.00 | -0.22 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 600.00 | 5.80 | 6.30 | 6.05 | 6.02 | +0.22 | +3.80% | 0.01 | 478 | 2,739 | 0.76 | 0.11 | 0.00 | -0.21 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 610.00 | 5.15 | 5.70 | 5.43 | 5.23 | +0.88 | +20.23% | 0.01 | 23 | 75 | 0.76 | 0.10 | 0.00 | -0.19 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 620.00 | 4.80 | 5.20 | 5.00 | 5.10 | +0.50 | +10.87% | 0.01 | 43 | 295 | 0.77 | 0.10 | 0.00 | -0.18 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 630.00 | 4.35 | 4.75 | 4.55 | 4.75 | +1.35 | +39.71% | 0.01 | 74 | 298 | 0.77 | 0.09 | 0.00 | -0.17 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 640.00 | 3.90 | 4.40 | 4.15 | 4.30 | +0.35 | +8.87% | 0.01 | 13 | 97 | 0.77 | 0.08 | 0.00 | -0.17 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 650.00 | 3.80 | 4.00 | 3.90 | 3.90 | +0.35 | +9.86% | 0.01 | 109 | 436 | 0.78 | 0.08 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 660.00 | 3.35 | 3.75 | 3.55 | 3.48 | +0.16 | +4.82% | 0.01 | 6 | 68 | 0.78 | 0.07 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 670.00 | 3.10 | 3.40 | 3.25 | 3.75 | +0.77 | +25.84% | 0.00 | 1 | 62 | 0.79 | 0.07 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 680.00 | 2.88 | 3.20 | 3.04 | 3.11 | +1.01 | +48.10% | 0.00 | 20 | 69 | 0.79 | 0.06 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 690.00 | 2.56 | 2.94 | 2.75 | 2.76 | +0.26 | +10.40% | 0.00 | 5 | 165 | 0.80 | 0.06 | 0.00 | -0.13 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 700.00 | 2.35 | 2.73 | 2.54 | 2.55 | -0.13 | -4.86% | 0.00 | 65 | 65 | 0.80 | 0.05 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 710.00 | 2.06 | 2.54 | 2.30 | 2.53 | +0.35 | +16.06% | 0.00 | 3 | 29 | 0.80 | 0.05 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 720.00 | 1.82 | 2.36 | 2.09 | 2.43 | +0.82 | +50.94% | 0.00 | 7 | 89 | 0.80 | 0.05 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 730.00 | 1.66 | 2.20 | 1.93 | 2.00 | +0.12 | +6.39% | 0.00 | 33 | 242 | 0.81 | 0.04 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 740.00 | 1.50 | 1.97 | 1.74 | 1.78 | +0.44 | +32.84% | 0.00 | 36 | 41 | 0.81 | 0.04 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 750.00 | 1.36 | 1.91 | 1.64 | 1.76 | +0.23 | +15.04% | 0.00 | 17 | 19 | 0.81 | 0.04 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 760.00 | 1.40 | 1.77 | 1.59 | 1.55 | +0.02 | +1.31% | 0.00 | 39 | 99 | 0.82 | 0.04 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 770.00 | 1.35 | 1.72 | 1.54 | 1.45 | +0.15 | +11.54% | 0.00 | 25 | 5 | 0.83 | 0.03 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 780.00 | 1.20 | 1.49 | 1.35 | 1.36 | +0.21 | +18.27% | 0.00 | 90 | 843 | 0.83 | 0.03 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 790.00 | 0.92 | 1.80 | 1.36 | 1.26 | % | 0.00 | 126 | 0 | 0.84 | 0.03 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.90 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.79 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 757 | 1.70 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,108 | 1.62 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.74 | 0.37 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,454 | 2.38 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:07 PM EST |
| 60.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 1,426 | 3,554 | 1.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,038 | 2.21 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,269 | 1.45 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,637 | 1.65 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 80.00 | 0.01 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,506 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,730 | 1.65 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:07 PM EST |
| 90.00 | 0.03 | 0.30 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 23 | 2,940 | 1.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 95.00 | 0.01 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,621 | 1.30 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 3,080 | 1.42 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 105.00 | 0.05 | 0.22 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,459 | 1.28 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 110.00 | 0.01 | 0.66 | 0.34 | 0.08 | -0.05 | -38.47% | 0.00 | 48 | 2,094 | 1.27 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,590 | 1.42 | 0.00 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 120.00 | 0.05 | 0.48 | 0.27 | 0.14 | -0.11 | -44.00% | 0.00 | 12 | 4,071 | 1.22 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.24 | 0.12 | 0.16 | +0.04 | +33.34% | 0.00 | 135 | 2,552 | 1.22 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 130.00 | 0.10 | 0.37 | 0.24 | 0.20 | -0.01 | -4.77% | 0.00 | 6 | 5,276 | 1.16 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.77 | 0.39 | 0.28 | +0.05 | +21.74% | 0.00 | 2 | 1,209 | 1.33 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 140.00 | 0.05 | 0.47 | 0.26 | 0.38 | +0.13 | +52.00% | 0.00 | 17 | 3,368 | 1.07 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 145.00 | 0.05 | 0.49 | 0.27 | 0.36 | +0.02 | +5.89% | 0.00 | 16 | 1,157 | 1.04 | 0.00 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 150.00 | 0.10 | 0.72 | 0.41 | 0.34 | -0.05 | -12.83% | 0.00 | 35 | 6,302 | 1.07 | -0.01 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 155.00 | 0.28 | 1.29 | 0.79 | 0.44 | +0.02 | +4.77% | 0.01 | 15 | 706 | 1.16 | -0.01 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 160.00 | 0.20 | 1.15 | 0.68 | 0.50 | +0.07 | +16.28% | 0.00 | 13 | 5,058 | 1.08 | -0.01 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 165.00 | 0.27 | 0.83 | 0.55 | 0.46 | -0.09 | -16.37% | 0.00 | 92 | 1,692 | 1.03 | -0.01 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 170.00 | 0.65 | 0.89 | 0.77 | 0.69 | +0.16 | +30.19% | 0.00 | 280 | 3,092 | 1.05 | -0.01 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 175.00 | 0.50 | 1.34 | 0.92 | 0.65 | +0.05 | +8.34% | 0.01 | 32 | 1,528 | 1.05 | -0.01 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 180.00 | 0.81 | 0.95 | 0.88 | 0.89 | +0.19 | +27.15% | 0.00 | 33 | 3,049 | 1.02 | -0.02 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 185.00 | 0.61 | 1.54 | 1.08 | 0.69 | -0.11 | -13.75% | 0.01 | 82 | 834 | 1.01 | -0.02 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 190.00 | 0.89 | 1.10 | 1.00 | 1.00 | +0.11 | +12.36% | 0.01 | 4 | 1,959 | 0.98 | -0.02 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 195.00 | 1.07 | 2.12 | 1.60 | 1.25 | +0.22 | +21.36% | 0.01 | 53 | 561 | 1.02 | -0.02 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 200.00 | 1.21 | 1.59 | 1.40 | 1.36 | +0.16 | +13.34% | 0.01 | 57 | 3,056 | 0.97 | -0.02 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 210.00 | 1.48 | 1.85 | 1.67 | 1.55 | +0.20 | +14.82% | 0.01 | 308 | 5,925 | 0.93 | -0.03 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 220.00 | 1.74 | 2.05 | 1.90 | 1.86 | +0.19 | +11.38% | 0.01 | 87 | 5,249 | 0.91 | -0.04 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 230.00 | 1.92 | 2.84 | 2.38 | 2.24 | +0.12 | +5.66% | 0.01 | 67 | 2,848 | 0.89 | -0.04 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 240.00 | 2.46 | 2.75 | 2.61 | 2.70 | +0.05 | +1.89% | 0.01 | 133 | 2,417 | 0.85 | -0.05 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 250.00 | 3.15 | 3.35 | 3.25 | 3.30 | +0.10 | +3.13% | 0.01 | 227 | 5,350 | 0.83 | -0.06 | 0.00 | -0.17 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 260.00 | 3.75 | 4.00 | 3.88 | 3.92 | -0.02 | -0.51% | 0.01 | 356 | 1,454 | 0.81 | -0.07 | 0.00 | -0.18 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 270.00 | 4.55 | 5.05 | 4.80 | 4.80 | -0.10 | -2.05% | 0.02 | 151 | 1,980 | 0.79 | -0.08 | 0.00 | -0.20 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 280.00 | 5.80 | 6.05 | 5.93 | 5.80 | -0.25 | -4.14% | 0.02 | 165 | 2,179 | 0.78 | -0.10 | 0.00 | -0.21 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 290.00 | 6.90 | 7.30 | 7.10 | 7.10 | -0.24 | -3.27% | 0.02 | 246 | 1,475 | 0.77 | -0.11 | 0.00 | -0.23 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 300.00 | 8.40 | 8.75 | 8.58 | 8.68 | -0.22 | -2.48% | 0.03 | 388 | 3,637 | 0.75 | -0.13 | 0.00 | -0.24 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 310.00 | 10.30 | 10.65 | 10.48 | 10.35 | -0.65 | -5.91% | 0.03 | 237 | 2,186 | 0.74 | -0.15 | 0.00 | -0.26 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 320.00 | 12.30 | 12.70 | 12.50 | 12.55 | -0.35 | -2.72% | 0.04 | 532 | 2,199 | 0.74 | -0.17 | 0.00 | -0.28 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 330.00 | 14.65 | 15.20 | 14.93 | 15.03 | -0.47 | -3.04% | 0.05 | 257 | 13,536 | 0.73 | -0.20 | 0.00 | -0.30 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 340.00 | 17.50 | 18.00 | 17.75 | 17.95 | -0.44 | -2.40% | 0.05 | 375 | 2,824 | 0.72 | -0.23 | 0.00 | -0.32 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 350.00 | 20.45 | 21.20 | 20.83 | 21.00 | -0.82 | -3.76% | 0.06 | 865 | 3,561 | 0.72 | -0.26 | 0.00 | -0.34 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 360.00 | 24.05 | 24.85 | 24.45 | 25.20 | -0.76 | -2.93% | 0.07 | 96 | 782 | 0.71 | -0.29 | 0.00 | -0.36 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 370.00 | 28.05 | 28.85 | 28.45 | 28.63 | -1.57 | -5.20% | 0.08 | 548 | 760 | 0.71 | -0.33 | 0.00 | -0.38 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 380.00 | 32.45 | 33.35 | 32.90 | 33.54 | -0.86 | -2.50% | 0.09 | 791 | 1,652 | 0.71 | -0.37 | 0.00 | -0.39 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 390.00 | 37.65 | 38.15 | 37.90 | 38.44 | -0.88 | -2.24% | 0.10 | 325 | 471 | 0.71 | -0.40 | 0.00 | -0.40 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 400.00 | 42.90 | 43.45 | 43.18 | 43.44 | -0.88 | -1.99% | 0.11 | 672 | 414 | 0.71 | -0.44 | 0.00 | -0.41 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 410.00 | 48.35 | 49.10 | 48.73 | 49.15 | -1.30 | -2.58% | 0.12 | 344 | 554 | 0.71 | -0.47 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 420.00 | 54.50 | 55.10 | 54.80 | 54.83 | -1.99 | -3.51% | 0.13 | 68 | 47 | 0.71 | -0.50 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 430.00 | 60.75 | 61.50 | 61.13 | 64.28 | 0.00 | 0.00% | 0.14 | 0 | 1,004 | 0.71 | -0.54 | 0.00 | -0.42 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 440.00 | 67.40 | 68.20 | 67.80 | 67.84 | -3.24 | -4.56% | 0.15 | 11 | 33 | 0.71 | -0.57 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 450.00 | 74.35 | 75.25 | 74.80 | 75.40 | -1.60 | -2.08% | 0.17 | 7 | 507 | 0.71 | -0.60 | 0.00 | -0.41 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 460.00 | 81.60 | 82.60 | 82.10 | 82.14 | -5.26 | -6.02% | 0.18 | 30 | 519 | 0.72 | -0.63 | 0.00 | -0.40 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 470.00 | 89.10 | 90.20 | 89.65 | 92.10 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.72 | -0.66 | 0.00 | -0.39 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 480.00 | 96.90 | 98.05 | 97.48 | % | 0.20 | 0 | 0 | 0.72 | -0.68 | 0.00 | -0.38 | 1/23/2026 4:00:07 PM EST | |||
| 490.00 | 104.85 | 106.15 | 105.50 | 122.65 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.73 | -0.71 | 0.00 | -0.36 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 500.00 | 113.10 | 114.45 | 113.78 | 108.57 | -13.83 | -11.30% | 0.23 | 29 | 52 | 0.73 | -0.73 | 0.00 | -0.35 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 510.00 | 121.50 | 122.95 | 122.23 | 122.65 | -5.65 | -4.41% | 0.24 | 4 | 7 | 0.73 | -0.75 | 0.00 | -0.33 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 520.00 | 130.05 | 131.65 | 130.85 | 131.35 | -30.20 | -18.70% | 0.25 | 2 | 1 | 0.74 | -0.77 | 0.00 | -0.32 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 530.00 | 138.75 | 140.40 | 139.58 | 137.50 | % | 0.26 | 1 | 0 | 0.74 | -0.79 | 0.00 | -0.30 | 1/23/2026 | 1/23/2026 4:00:07 PM EST | |
| 540.00 | 147.60 | 149.30 | 148.45 | % | 0.27 | 0 | 0 | 0.75 | -0.81 | 0.00 | -0.29 | 1/23/2026 4:00:07 PM EST | |||
| 550.00 | 156.60 | 158.35 | 157.48 | 168.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.75 | -0.83 | 0.00 | -0.27 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 560.00 | 165.70 | 167.45 | 166.58 | 187.45 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.75 | -0.84 | 0.00 | -0.26 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 570.00 | 174.85 | 176.80 | 175.83 | 203.15 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.76 | -0.85 | 0.00 | -0.24 | 1/20/2026 | 1/23/2026 4:00:07 PM EST |
| 580.00 | 184.10 | 186.20 | 185.15 | 186.10 | -5.15 | -2.70% | 0.32 | 1 | 23 | 0.76 | -0.87 | 0.00 | -0.23 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 590.00 | 193.50 | 195.55 | 194.53 | % | 0.33 | 0 | 0 | 0.77 | -0.88 | 0.00 | -0.22 | 1/23/2026 4:00:07 PM EST | |||
| 600.00 | 202.70 | 205.15 | 203.93 | 201.60 | -61.07 | -23.25% | 0.34 | 1 | 0 | 0.77 | -0.89 | 0.00 | -0.21 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 610.00 | 212.20 | 214.75 | 213.48 | 221.15 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.77 | -0.90 | 0.00 | -0.19 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 620.00 | 221.75 | 224.80 | 223.28 | 224.15 | % | 0.36 | 1 | 0 | 0.78 | -0.90 | 0.00 | -0.18 | 1/23/2026 | 1/23/2026 4:00:07 PM EST | |
| 630.00 | 231.40 | 234.45 | 232.93 | % | 0.37 | 0 | 0 | 0.79 | -0.91 | 0.00 | -0.17 | 1/23/2026 4:00:07 PM EST | |||
| 640.00 | 241.05 | 244.15 | 242.60 | % | 0.38 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.17 | 1/23/2026 4:00:07 PM EST | |||
| 650.00 | 250.70 | 253.85 | 252.28 | 312.29 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.16 | 1/9/2026 | 1/23/2026 4:00:07 PM EST |
| 660.00 | 260.45 | 263.50 | 261.98 | % | 0.40 | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.15 | 1/23/2026 4:00:07 PM EST | |||
| 670.00 | 270.20 | 273.35 | 271.78 | % | 0.41 | 0 | 0 | 0.90 | -0.93 | 0.00 | -0.14 | 1/23/2026 4:00:07 PM EST | |||
| 680.00 | 280.05 | 283.20 | 281.63 | % | 0.41 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.14 | 1/23/2026 4:00:07 PM EST | |||
| 690.00 | 289.90 | 293.00 | 291.45 | % | 0.42 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.13 | 1/23/2026 4:00:07 PM EST | |||
| 700.00 | 299.80 | 302.85 | 301.33 | % | 0.43 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.12 | 1/23/2026 4:00:07 PM EST | |||
| 710.00 | 309.65 | 312.75 | 311.20 | % | 0.44 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.12 | 1/23/2026 4:00:07 PM EST | |||
| 720.00 | 319.55 | 322.65 | 321.10 | % | 0.45 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.11 | 1/23/2026 4:00:07 PM EST | |||
| 730.00 | 329.05 | 332.55 | 330.80 | % | 0.45 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.11 | 1/23/2026 4:00:07 PM EST | |||
| 740.00 | 339.00 | 342.45 | 340.73 | % | 0.46 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.10 | 1/23/2026 4:00:07 PM EST | |||
| 750.00 | 348.90 | 352.40 | 350.65 | % | 0.47 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.10 | 1/23/2026 4:00:07 PM EST | |||
| 760.00 | 358.90 | 362.35 | 360.63 | % | 0.47 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.09 | 1/23/2026 4:00:07 PM EST | |||
| 770.00 | 368.85 | 372.30 | 370.58 | 369.76 | % | 0.48 | 153 | 0 | 1.01 | -0.97 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST | |
| 780.00 | 379.00 | 382.35 | 380.68 | 378.70 | % | 0.49 | 50 | 0 | 1.03 | -0.97 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST | |
| 790.00 | 389.00 | 392.30 | 390.65 | % | 0.49 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.08 | 1/23/2026 4:00:07 PM EST |