Options Chain for META PLATFORMS INC CL A (META) - $616.81 as of 5/8/2026 1:08:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 506.25 | 514.00 | 510.13 | % | 5.10 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 110.00 | 496.60 | 505.00 | 500.80 | % | 4.55 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 120.00 | 486.85 | 495.00 | 490.93 | % | 4.09 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 130.00 | 476.90 | 485.00 | 480.95 | % | 3.70 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 140.00 | 466.40 | 475.00 | 470.70 | % | 3.36 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 150.00 | 456.50 | 464.30 | 460.40 | % | 3.07 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 160.00 | 446.55 | 455.00 | 450.78 | % | 2.82 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 170.00 | 437.05 | 445.00 | 441.03 | % | 2.59 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 180.00 | 426.00 | 434.45 | 430.23 | % | 2.39 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 190.00 | 416.60 | 424.45 | 420.53 | % | 2.21 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 200.00 | 406.75 | 414.60 | 410.68 | % | 2.05 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 210.00 | 396.85 | 404.60 | 400.73 | % | 1.91 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 220.00 | 386.80 | 394.45 | 390.63 | % | 1.78 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 230.00 | 376.70 | 384.65 | 380.68 | % | 1.66 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 240.00 | 366.80 | 374.65 | 370.73 | % | 1.54 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 250.00 | 356.45 | 365.70 | 361.08 | % | 1.44 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 260.00 | 347.05 | 354.80 | 350.93 | % | 1.35 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 270.00 | 337.30 | 345.70 | 341.50 | % | 1.26 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 280.00 | 327.45 | 335.80 | 331.63 | % | 1.18 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 290.00 | 317.20 | 325.95 | 321.58 | % | 1.11 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 300.00 | 307.45 | 314.95 | 311.20 | % | 1.04 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 310.00 | 297.20 | 305.05 | 301.13 | % | 0.97 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 320.00 | 287.45 | 296.00 | 291.73 | % | 0.91 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 330.00 | 277.60 | 285.30 | 281.45 | % | 0.85 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 340.00 | 267.80 | 275.15 | 271.48 | % | 0.80 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 350.00 | 257.65 | 265.15 | 261.40 | % | 0.75 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 360.00 | 247.70 | 255.50 | 251.60 | % | 0.70 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 370.00 | 237.65 | 245.30 | 241.48 | % | 0.65 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 380.00 | 227.50 | 235.40 | 231.45 | % | 0.61 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 390.00 | 217.80 | 225.40 | 221.60 | % | 0.57 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.05 | 5/8/2026 4:00:05 PM EST | |||
| 400.00 | 207.30 | 215.50 | 211.40 | % | 0.53 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.05 | 5/8/2026 4:00:05 PM EST | |||
| 405.00 | 202.20 | 210.65 | 206.43 | % | 0.51 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 410.00 | 198.20 | 205.65 | 201.93 | % | 0.49 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 415.00 | 193.50 | 200.75 | 197.13 | % | 0.48 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 420.00 | 188.15 | 195.75 | 191.95 | % | 0.46 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 425.00 | 183.50 | 191.95 | 187.73 | % | 0.44 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 430.00 | 178.55 | 186.10 | 182.33 | % | 0.42 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 435.00 | 173.65 | 181.05 | 177.35 | % | 0.41 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 440.00 | 168.65 | 176.25 | 172.45 | % | 0.39 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 445.00 | 163.85 | 171.20 | 167.53 | % | 0.38 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.09 | 5/8/2026 4:00:05 PM EST | |||
| 450.00 | 159.05 | 167.00 | 163.03 | % | 0.36 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.09 | 5/8/2026 4:00:05 PM EST | |||
| 455.00 | 154.70 | 162.00 | 158.35 | % | 0.35 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.10 | 5/8/2026 4:00:05 PM EST | |||
| 460.00 | 149.85 | 156.35 | 153.10 | % | 0.33 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.11 | 5/8/2026 4:00:05 PM EST | |||
| 465.00 | 145.15 | 151.25 | 148.20 | % | 0.32 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.11 | 5/8/2026 4:00:05 PM EST | |||
| 470.00 | 140.25 | 146.60 | 143.43 | % | 0.31 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.12 | 5/8/2026 4:00:05 PM EST | |||
| 475.00 | 135.30 | 141.95 | 138.63 | % | 0.29 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.12 | 5/8/2026 4:00:05 PM EST | |||
| 480.00 | 130.45 | 136.75 | 133.60 | % | 0.28 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.13 | 5/8/2026 4:00:05 PM EST | |||
| 485.00 | 125.70 | 132.35 | 129.03 | % | 0.27 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.14 | 5/8/2026 4:00:05 PM EST | |||
| 490.00 | 120.80 | 127.10 | 123.95 | % | 0.25 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.15 | 5/8/2026 4:00:05 PM EST | |||
| 495.00 | 115.15 | 123.45 | 119.30 | % | 0.24 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.15 | 5/8/2026 4:00:05 PM EST | |||
| 500.00 | 111.50 | 117.60 | 114.55 | % | 0.23 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.16 | 5/8/2026 4:00:05 PM EST | |||
| 505.00 | 106.60 | 112.85 | 109.73 | % | 0.22 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.17 | 5/8/2026 4:00:05 PM EST | |||
| 510.00 | 101.90 | 108.15 | 105.03 | % | 0.21 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.17 | 5/8/2026 4:00:05 PM EST | |||
| 515.00 | 95.35 | 104.70 | 100.03 | % | 0.19 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.18 | 5/8/2026 4:00:05 PM EST | |||
| 520.00 | 92.60 | 99.05 | 95.83 | 95.57 | % | 0.18 | 2 | 0 | 0.41 | 0.91 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 525.00 | 88.00 | 94.45 | 91.23 | % | 0.17 | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.19 | 5/8/2026 4:00:05 PM EST | |||
| 530.00 | 83.90 | 88.95 | 86.43 | 85.75 | % | 0.16 | 1 | 0 | 0.31 | 0.89 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 535.00 | 78.20 | 85.30 | 81.75 | % | 0.15 | 0 | 0 | 0.31 | 0.88 | 0.00 | -0.20 | 5/8/2026 4:00:05 PM EST | |||
| 540.00 | 73.40 | 81.60 | 77.50 | % | 0.14 | 0 | 0 | 0.32 | 0.87 | 0.00 | -0.21 | 5/8/2026 4:00:05 PM EST | |||
| 545.00 | 69.35 | 76.75 | 73.05 | 84.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.32 | 0.85 | 0.00 | -0.22 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 550.00 | 66.15 | 72.70 | 69.43 | % | 0.13 | 0 | 0 | 0.32 | 0.84 | 0.00 | -0.22 | 5/8/2026 4:00:05 PM EST | |||
| 555.00 | 60.90 | 68.60 | 64.75 | 76.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.32 | 0.82 | 0.00 | -0.23 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 560.00 | 57.45 | 64.55 | 61.00 | % | 0.11 | 0 | 0 | 0.32 | 0.81 | 0.00 | -0.24 | 5/8/2026 4:00:05 PM EST | |||
| 565.00 | 54.05 | 60.65 | 57.35 | 68.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.31 | 0.79 | 0.00 | -0.24 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 570.00 | 51.40 | 56.40 | 53.90 | 54.13 | % | 0.09 | 1 | 0 | 0.32 | 0.77 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 575.00 | 46.55 | 53.80 | 50.18 | % | 0.09 | 0 | 0 | 0.32 | 0.74 | 0.00 | -0.26 | 5/8/2026 4:00:05 PM EST | |||
| 580.00 | 45.00 | 49.20 | 47.10 | 51.00 | -6.50 | -11.31% | 0.08 | 1 | 1 | 0.32 | 0.72 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 585.00 | 40.55 | 44.30 | 42.43 | 42.88 | % | 0.07 | 1 | 0 | 0.30 | 0.69 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 590.00 | 38.45 | 42.00 | 40.23 | % | 0.07 | 0 | 0 | 0.31 | 0.66 | 0.01 | -0.28 | 5/8/2026 4:00:05 PM EST | |||
| 595.00 | 35.50 | 39.55 | 37.53 | % | 0.06 | 0 | 0 | 0.32 | 0.63 | 0.01 | -0.28 | 5/8/2026 4:00:05 PM EST | |||
| 600.00 | 33.30 | 35.05 | 34.18 | 34.04 | -7.47 | -18.00% | 0.06 | 18 | 1 | 0.31 | 0.60 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 605.00 | 30.10 | 32.40 | 31.25 | 31.70 | -4.35 | -12.07% | 0.05 | 43 | 2 | 0.31 | 0.57 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 610.00 | 28.05 | 29.60 | 28.83 | 29.95 | % | 0.05 | 129 | 0 | 0.31 | 0.54 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 615.00 | 25.40 | 27.30 | 26.35 | 26.50 | % | 0.04 | 9 | 0 | 0.31 | 0.51 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 620.00 | 23.40 | 24.50 | 23.95 | 24.00 | -4.15 | -14.75% | 0.04 | 36 | 19 | 0.31 | 0.48 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 625.00 | 21.30 | 23.10 | 22.20 | 21.95 | -3.80 | -14.76% | 0.04 | 27 | 17 | 0.31 | 0.45 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 630.00 | 19.20 | 20.80 | 20.00 | 20.05 | -5.95 | -22.89% | 0.03 | 44 | 90 | 0.31 | 0.42 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 635.00 | 17.45 | 19.00 | 18.23 | 18.22 | -5.72 | -23.90% | 0.03 | 2 | 1 | 0.31 | 0.40 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 640.00 | 15.95 | 17.25 | 16.60 | 16.49 | -3.51 | -17.55% | 0.03 | 2 | 7 | 0.31 | 0.37 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 645.00 | 14.15 | 15.90 | 15.03 | 16.25 | -2.00 | -10.96% | 0.02 | 2 | 1 | 0.31 | 0.35 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 650.00 | 12.95 | 14.25 | 13.60 | 14.00 | -2.30 | -14.11% | 0.02 | 40 | 7 | 0.31 | 0.32 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 655.00 | 11.75 | 13.10 | 12.43 | 12.40 | % | 0.02 | 9 | 0 | 0.31 | 0.30 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 660.00 | 10.30 | 11.75 | 11.03 | 10.95 | -5.55 | -33.64% | 0.02 | 8 | 7 | 0.31 | 0.28 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 665.00 | 9.30 | 10.35 | 9.83 | 9.90 | -3.10 | -23.85% | 0.01 | 1 | 1 | 0.31 | 0.26 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 670.00 | 8.50 | 9.05 | 8.78 | 9.14 | -3.66 | -28.60% | 0.01 | 3 | 2 | 0.31 | 0.24 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 675.00 | 7.60 | 8.80 | 8.20 | 8.00 | -3.70 | -31.63% | 0.01 | 1 | 1 | 0.32 | 0.22 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 680.00 | 6.80 | 7.70 | 7.25 | 7.48 | -2.52 | -25.20% | 0.01 | 3 | 7 | 0.31 | 0.21 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 685.00 | 6.15 | 6.80 | 6.48 | 6.33 | -1.84 | -22.53% | 0.01 | 4 | 2 | 0.31 | 0.19 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 690.00 | 5.45 | 6.30 | 5.88 | 5.44 | % | 0.01 | 1 | 0 | 0.32 | 0.18 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 695.00 | 4.90 | 5.75 | 5.33 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.00 | -0.19 | 5/8/2026 4:00:05 PM EST | |||
| 700.00 | 4.50 | 5.00 | 4.75 | 5.05 | % | 0.01 | 7 | 0 | 0.32 | 0.15 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 705.00 | 3.75 | 4.85 | 4.30 | % | 0.01 | 0 | 0 | 0.32 | 0.13 | 0.00 | -0.17 | 5/8/2026 4:00:05 PM EST | |||
| 710.00 | 3.55 | 4.05 | 3.80 | 3.58 | % | 0.01 | 1 | 0 | 0.32 | 0.12 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 715.00 | 3.15 | 3.70 | 3.43 | 3.55 | % | 0.00 | 12 | 0 | 0.32 | 0.11 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 720.00 | 2.61 | 3.60 | 3.11 | % | 0.00 | 0 | 0 | 0.32 | 0.10 | 0.00 | -0.14 | 5/8/2026 4:00:05 PM EST | |||
| 725.00 | 2.54 | 3.05 | 2.80 | 2.75 | % | 0.00 | 2 | 0 | 0.33 | 0.09 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 730.00 | 1.77 | 2.77 | 2.27 | 2.25 | % | 0.00 | 6 | 0 | 0.32 | 0.08 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 735.00 | 1.86 | 2.70 | 2.28 | 2.57 | % | 0.00 | 1 | 0 | 0.33 | 0.07 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 740.00 | 1.65 | 2.39 | 2.02 | 2.01 | % | 0.00 | 2 | 0 | 0.33 | 0.06 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 745.00 | 1.46 | 2.20 | 1.83 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.09 | 5/8/2026 4:00:05 PM EST | |||
| 750.00 | 1.26 | 2.03 | 1.65 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 755.00 | 1.24 | 1.76 | 1.50 | 1.76 | % | 0.00 | 2 | 0 | 0.34 | 0.05 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 760.00 | 1.04 | 1.81 | 1.43 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 765.00 | 0.78 | 1.67 | 1.23 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 770.00 | 1.01 | 1.35 | 1.18 | 1.20 | % | 0.00 | 15 | 0 | 0.35 | 0.03 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 775.00 | 0.84 | 1.36 | 1.10 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.05 | 5/8/2026 4:00:05 PM EST | |||
| 780.00 | 0.90 | 1.17 | 1.04 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.05 | 5/8/2026 4:00:05 PM EST | |||
| 785.00 | 0.72 | 1.17 | 0.95 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 790.00 | 0.66 | 1.12 | 0.89 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 795.00 | 0.44 | 1.05 | 0.75 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 800.00 | 0.56 | 0.88 | 0.72 | 0.75 | % | 0.00 | 6 | 0 | 0.36 | 0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 805.00 | 0.02 | 0.96 | 0.49 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 810.00 | 0.22 | 0.92 | 0.57 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 815.00 | 0.21 | 0.74 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 820.00 | 0.35 | 0.70 | 0.53 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 825.00 | 0.23 | 0.68 | 0.46 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 830.00 | 0.30 | 0.63 | 0.47 | 0.46 | % | 0.00 | 2 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 835.00 | 0.21 | 0.60 | 0.41 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 840.00 | 0.13 | 0.68 | 0.41 | 0.38 | % | 0.00 | 10 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 845.00 | 0.35 | 0.58 | 0.47 | 0.48 | % | 0.00 | 2 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 850.00 | 0.12 | 0.54 | 0.33 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 855.00 | 0.12 | 0.63 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 860.00 | 0.01 | 0.52 | 0.27 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 865.00 | 0.07 | 0.50 | 0.29 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 870.00 | 0.01 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 875.00 | 0.01 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 880.00 | 0.01 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 885.00 | 0.01 | 1.50 | 0.76 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 890.00 | 0.01 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 895.00 | 0.02 | 0.43 | 0.23 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 900.00 | 0.01 | 0.50 | 0.26 | 0.39 | % | 0.00 | 1 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 905.00 | 0.01 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 910.00 | 0.01 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 915.00 | 0.01 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 920.00 | 0.01 | 0.46 | 0.24 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 925.00 | 0.01 | 1.46 | 0.74 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 930.00 | 0.01 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 935.00 | 0.02 | 0.34 | 0.18 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 940.00 | 0.08 | 0.34 | 0.21 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 945.00 | 0.01 | 0.34 | 0.18 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 950.00 | 0.01 | 0.34 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 955.00 | 0.01 | 0.34 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 960.00 | 0.01 | 0.46 | 0.24 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 965.00 | 0.01 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 970.00 | 0.01 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 975.00 | 0.01 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 980.00 | 0.01 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 985.00 | 0.01 | 1.58 | 0.80 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 990.00 | 0.01 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 995.00 | 0.01 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,000.00 | 0.01 | 1.60 | 0.81 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,010.00 | 0.01 | 1.60 | 0.81 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,020.00 | 0.01 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,030.00 | 0.01 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,040.00 | 0.01 | 1.62 | 0.82 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,050.00 | 0.01 | 1.62 | 0.82 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,060.00 | 0.01 | 1.62 | 0.82 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,070.00 | 0.01 | 1.34 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,080.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,090.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,100.00 | 0.00 | 0.40 | 0.20 | 0.20 | % | 0.00 | 1 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 1,110.00 | 0.00 | 1.62 | 0.81 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,120.00 | 0.00 | 1.62 | 0.81 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,130.00 | 0.00 | 1.62 | 0.81 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,140.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,150.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.30 | 2.15 | 0.30 | % | 0.02 | 5 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 320.00 | 0.01 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 330.00 | 0.01 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 340.00 | 0.01 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 350.00 | 0.01 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 360.00 | 0.01 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 370.00 | 0.01 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 380.00 | 0.06 | 0.69 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 390.00 | 0.11 | 0.57 | 0.34 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.05 | 5/8/2026 4:00:05 PM EST | |||
| 400.00 | 0.04 | 0.61 | 0.33 | 0.30 | % | 0.00 | 1 | 0 | 0.48 | 0.00 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 405.00 | 0.05 | 0.49 | 0.27 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 410.00 | 0.07 | 0.61 | 0.34 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 415.00 | 0.16 | 0.68 | 0.42 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 420.00 | 0.13 | 0.67 | 0.40 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 425.00 | 0.21 | 0.70 | 0.46 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 430.00 | 0.20 | 0.64 | 0.42 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 435.00 | 0.40 | 0.68 | 0.54 | 0.55 | % | 0.00 | 54 | 0 | 0.45 | -0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 440.00 | 0.50 | 0.98 | 0.74 | 0.60 | % | 0.00 | 5 | 0 | 0.45 | -0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 445.00 | 0.49 | 0.86 | 0.68 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.09 | 5/8/2026 4:00:05 PM EST | |||
| 450.00 | 0.58 | 0.83 | 0.71 | 0.78 | % | 0.00 | 1 | 0 | 0.42 | -0.02 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 455.00 | 0.61 | 0.98 | 0.80 | 0.79 | % | 0.00 | 1 | 0 | 0.42 | -0.02 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 460.00 | 0.53 | 1.07 | 0.80 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.11 | 5/8/2026 4:00:05 PM EST | |||
| 465.00 | 0.71 | 1.05 | 0.88 | 0.92 | % | 0.00 | 2 | 0 | 0.40 | -0.03 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 470.00 | 0.80 | 1.33 | 1.07 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.12 | 5/8/2026 4:00:05 PM EST | |||
| 475.00 | 0.98 | 1.39 | 1.19 | 1.20 | % | 0.00 | 3 | 0 | 0.39 | -0.04 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 480.00 | 1.09 | 1.42 | 1.26 | 1.37 | % | 0.00 | 3 | 0 | 0.38 | -0.04 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 485.00 | 1.12 | 1.69 | 1.41 | 1.44 | % | 0.00 | 1 | 0 | 0.38 | -0.05 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 490.00 | 1.33 | 1.70 | 1.52 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.15 | 5/8/2026 4:00:05 PM EST | |||
| 495.00 | 1.57 | 1.92 | 1.75 | 1.50 | % | 0.00 | 3 | 0 | 0.37 | -0.06 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 500.00 | 1.78 | 2.08 | 1.93 | 2.02 | % | 0.00 | 53 | 0 | 0.36 | -0.06 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 505.00 | 1.96 | 2.39 | 2.18 | % | 0.00 | 0 | 0 | 0.36 | -0.07 | 0.00 | -0.17 | 5/8/2026 4:00:05 PM EST | |||
| 510.00 | 2.28 | 2.62 | 2.45 | 2.52 | % | 0.00 | 54 | 0 | 0.35 | -0.08 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 515.00 | 2.51 | 3.15 | 2.83 | 3.06 | % | 0.01 | 1 | 0 | 0.35 | -0.08 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 520.00 | 2.91 | 3.35 | 3.13 | 3.13 | % | 0.01 | 129 | 0 | 0.34 | -0.09 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 525.00 | 3.30 | 3.75 | 3.53 | 3.53 | % | 0.01 | 3 | 0 | 0.34 | -0.10 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 530.00 | 3.55 | 4.90 | 4.23 | 4.34 | % | 0.01 | 11 | 0 | 0.34 | -0.11 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 535.00 | 3.80 | 5.05 | 4.43 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.00 | -0.20 | 5/8/2026 4:00:05 PM EST | |||
| 540.00 | 4.40 | 5.90 | 5.15 | 5.15 | % | 0.01 | 2 | 0 | 0.33 | -0.13 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 545.00 | 3.80 | 6.45 | 5.13 | 6.18 | +0.54 | +9.58% | 0.01 | 12 | 26 | 0.31 | -0.15 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 550.00 | 6.25 | 6.95 | 6.60 | 6.52 | +0.40 | +6.54% | 0.01 | 33 | 1 | 0.32 | -0.16 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 555.00 | 7.10 | 7.90 | 7.50 | 7.47 | +0.40 | +5.66% | 0.01 | 10 | 6 | 0.32 | -0.17 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 560.00 | 8.00 | 8.90 | 8.45 | 8.44 | -0.20 | -2.32% | 0.02 | 21 | 93 | 0.32 | -0.19 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 565.00 | 9.25 | 10.25 | 9.75 | 9.80 | +1.47 | +17.65% | 0.02 | 3 | 1 | 0.32 | -0.21 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 570.00 | 10.45 | 11.30 | 10.88 | 11.15 | +0.95 | +9.32% | 0.02 | 54 | 8 | 0.31 | -0.23 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 575.00 | 11.85 | 13.10 | 12.48 | 12.59 | % | 0.02 | 2 | 0 | 0.32 | -0.26 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 580.00 | 13.30 | 14.20 | 13.75 | 13.90 | % | 0.02 | 164 | 0 | 0.31 | -0.28 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 585.00 | 14.75 | 16.45 | 15.60 | 15.79 | % | 0.03 | 1 | 0 | 0.31 | -0.31 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 590.00 | 16.70 | 17.80 | 17.25 | 17.42 | +1.53 | +9.63% | 0.03 | 30 | 11 | 0.31 | -0.34 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 595.00 | 18.30 | 21.35 | 19.83 | % | 0.03 | 0 | 0 | 0.31 | -0.37 | 0.01 | -0.28 | 5/8/2026 4:00:05 PM EST | |||
| 600.00 | 20.70 | 21.90 | 21.30 | 21.90 | +2.09 | +10.55% | 0.04 | 128 | 6 | 0.31 | -0.40 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 605.00 | 22.65 | 24.20 | 23.43 | 23.95 | % | 0.04 | 5 | 0 | 0.30 | -0.43 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 610.00 | 25.50 | 26.60 | 26.05 | 26.00 | +1.00 | +4.00% | 0.04 | 21 | 2 | 0.31 | -0.46 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 615.00 | 27.80 | 29.45 | 28.63 | 28.50 | +3.36 | +13.37% | 0.05 | 1 | 3 | 0.30 | -0.49 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 620.00 | 30.50 | 32.20 | 31.35 | 31.45 | +3.83 | +13.87% | 0.05 | 15 | 3 | 0.30 | -0.52 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 625.00 | 33.40 | 35.65 | 34.53 | 34.25 | % | 0.06 | 4 | 0 | 0.31 | -0.55 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 630.00 | 36.25 | 38.85 | 37.55 | 37.15 | % | 0.06 | 6 | 0 | 0.31 | -0.58 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 635.00 | 39.40 | 41.85 | 40.63 | 40.50 | +5.67 | +16.28% | 0.06 | 4 | 2 | 0.30 | -0.60 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 640.00 | 42.10 | 45.25 | 43.68 | 43.80 | +2.95 | +7.23% | 0.07 | 4 | 1 | 0.30 | -0.63 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 645.00 | 45.45 | 50.00 | 47.73 | 48.27 | % | 0.07 | 1 | 0 | 0.31 | -0.65 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 650.00 | 48.95 | 53.70 | 51.33 | 43.65 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.31 | -0.68 | 0.01 | -0.28 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 655.00 | 50.40 | 58.65 | 54.53 | % | 0.08 | 0 | 0 | 0.30 | -0.70 | 0.00 | -0.27 | 5/8/2026 4:00:05 PM EST | |||
| 660.00 | 55.85 | 61.55 | 58.70 | % | 0.09 | 0 | 0 | 0.30 | -0.72 | 0.00 | -0.26 | 5/8/2026 4:00:05 PM EST | |||
| 665.00 | 59.70 | 65.40 | 62.55 | % | 0.09 | 0 | 0 | 0.30 | -0.74 | 0.00 | -0.25 | 5/8/2026 4:00:05 PM EST | |||
| 670.00 | 62.00 | 69.50 | 65.75 | % | 0.10 | 0 | 0 | 0.30 | -0.76 | 0.00 | -0.25 | 5/8/2026 4:00:05 PM EST | |||
| 675.00 | 67.35 | 73.10 | 70.23 | 62.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | -0.78 | 0.00 | -0.24 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 680.00 | 72.15 | 77.90 | 75.03 | 70.73 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.30 | -0.79 | 0.00 | -0.23 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 685.00 | 76.25 | 82.20 | 79.23 | % | 0.12 | 0 | 0 | 0.30 | -0.81 | 0.00 | -0.21 | 5/8/2026 4:00:05 PM EST | |||
| 690.00 | 80.70 | 86.45 | 83.58 | % | 0.12 | 0 | 0 | 0.29 | -0.82 | 0.00 | -0.20 | 5/8/2026 4:00:05 PM EST | |||
| 695.00 | 84.55 | 90.95 | 87.75 | % | 0.13 | 0 | 0 | 0.37 | -0.84 | 0.00 | -0.19 | 5/8/2026 4:00:05 PM EST | |||
| 700.00 | 88.95 | 96.05 | 92.50 | % | 0.13 | 0 | 0 | 0.38 | -0.85 | 0.00 | -0.18 | 5/8/2026 4:00:05 PM EST | |||
| 705.00 | 93.70 | 100.15 | 96.93 | % | 0.14 | 0 | 0 | 0.38 | -0.87 | 0.00 | -0.17 | 5/8/2026 4:00:05 PM EST | |||
| 710.00 | 97.70 | 105.50 | 101.60 | % | 0.14 | 0 | 0 | 0.38 | -0.88 | 0.00 | -0.16 | 5/8/2026 4:00:05 PM EST | |||
| 715.00 | 102.85 | 109.60 | 106.23 | % | 0.15 | 0 | 0 | 0.39 | -0.89 | 0.00 | -0.15 | 5/8/2026 4:00:05 PM EST | |||
| 720.00 | 108.05 | 114.45 | 111.25 | % | 0.15 | 0 | 0 | 0.40 | -0.90 | 0.00 | -0.14 | 5/8/2026 4:00:05 PM EST | |||
| 725.00 | 112.40 | 119.20 | 115.80 | % | 0.16 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.13 | 5/8/2026 4:00:05 PM EST | |||
| 730.00 | 117.70 | 123.80 | 120.75 | 119.18 | % | 0.17 | 6 | 0 | 0.41 | -0.92 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 735.00 | 122.50 | 128.80 | 125.65 | % | 0.17 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.11 | 5/8/2026 4:00:05 PM EST | |||
| 740.00 | 126.65 | 134.10 | 130.38 | % | 0.18 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.10 | 5/8/2026 4:00:05 PM EST | |||
| 745.00 | 132.00 | 138.65 | 135.33 | % | 0.18 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.09 | 5/8/2026 4:00:05 PM EST | |||
| 750.00 | 136.65 | 144.55 | 140.60 | % | 0.19 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 755.00 | 141.00 | 148.75 | 144.88 | % | 0.19 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 760.00 | 146.35 | 154.25 | 150.30 | % | 0.20 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 765.00 | 151.00 | 159.10 | 155.05 | % | 0.20 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 770.00 | 156.00 | 164.05 | 160.03 | % | 0.21 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 775.00 | 161.00 | 168.75 | 164.88 | % | 0.21 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.05 | 5/8/2026 4:00:05 PM EST | |||
| 780.00 | 166.00 | 174.25 | 170.13 | % | 0.22 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.05 | 5/8/2026 4:00:05 PM EST | |||
| 785.00 | 171.25 | 179.05 | 175.15 | % | 0.22 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 790.00 | 176.20 | 185.00 | 180.60 | % | 0.23 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 795.00 | 181.00 | 189.35 | 185.18 | % | 0.23 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 800.00 | 186.00 | 193.65 | 189.83 | % | 0.24 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 805.00 | 191.00 | 198.65 | 194.83 | % | 0.24 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 810.00 | 196.00 | 204.10 | 200.05 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 815.00 | 201.00 | 208.65 | 204.83 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 820.00 | 206.00 | 214.10 | 210.05 | % | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 825.00 | 211.00 | 219.10 | 215.05 | % | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 830.00 | 216.00 | 224.10 | 220.05 | % | 0.27 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 835.00 | 221.00 | 228.65 | 224.83 | % | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 840.00 | 226.00 | 234.20 | 230.10 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 845.00 | 231.00 | 238.65 | 234.83 | % | 0.28 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 850.00 | 236.40 | 244.10 | 240.25 | % | 0.28 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 855.00 | 241.00 | 248.65 | 244.83 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 860.00 | 246.00 | 254.15 | 250.08 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 865.00 | 251.00 | 259.10 | 255.05 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 870.00 | 256.00 | 264.10 | 260.05 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 875.00 | 261.25 | 269.10 | 265.18 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 880.00 | 266.00 | 273.65 | 269.83 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 885.00 | 271.00 | 278.65 | 274.83 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 890.00 | 276.00 | 284.10 | 280.05 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 895.00 | 281.25 | 289.60 | 285.43 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 900.00 | 286.35 | 294.10 | 290.23 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 905.00 | 291.35 | 299.15 | 295.25 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 910.00 | 296.00 | 303.65 | 299.83 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 915.00 | 301.35 | 309.10 | 305.23 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 920.00 | 306.35 | 314.15 | 310.25 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 925.00 | 311.35 | 319.15 | 315.25 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 930.00 | 316.00 | 323.65 | 319.83 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 935.00 | 321.35 | 329.15 | 325.25 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 940.00 | 326.00 | 334.15 | 330.08 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 945.00 | 331.00 | 339.15 | 335.08 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 950.00 | 336.35 | 344.15 | 340.25 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 955.00 | 341.25 | 349.10 | 345.18 | % | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 960.00 | 346.35 | 354.15 | 350.25 | % | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 965.00 | 351.00 | 358.85 | 354.93 | % | 0.37 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 970.00 | 356.00 | 363.65 | 359.83 | % | 0.37 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 975.00 | 361.00 | 368.65 | 364.83 | % | 0.37 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 980.00 | 366.25 | 374.60 | 370.43 | % | 0.38 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 985.00 | 371.00 | 379.10 | 375.05 | % | 0.38 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 990.00 | 376.00 | 384.10 | 380.05 | % | 0.38 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 995.00 | 381.00 | 388.65 | 384.83 | % | 0.39 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,000.00 | 386.35 | 394.15 | 390.25 | % | 0.39 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,010.00 | 396.25 | 404.10 | 400.18 | % | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,020.00 | 406.00 | 414.10 | 410.05 | % | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,030.00 | 416.25 | 424.10 | 420.18 | % | 0.41 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,040.00 | 426.35 | 434.10 | 430.23 | % | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,050.00 | 436.00 | 443.65 | 439.83 | % | 0.42 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,060.00 | 446.00 | 454.60 | 450.30 | % | 0.42 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,070.00 | 456.00 | 463.65 | 459.83 | % | 0.43 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,080.00 | 466.00 | 474.15 | 470.08 | % | 0.44 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,090.00 | 476.00 | 484.60 | 480.30 | % | 0.44 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,100.00 | 486.00 | 494.10 | 490.05 | % | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,110.00 | 496.00 | 504.10 | 500.05 | % | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,120.00 | 506.00 | 514.15 | 510.08 | % | 0.46 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,130.00 | 516.00 | 524.10 | 520.05 | % | 0.46 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,140.00 | 526.35 | 534.10 | 530.23 | % | 0.47 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1,150.00 | 536.35 | 544.15 | 540.25 | % | 0.47 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST |