Options Chain for APPLE INC COM (AAPL) - $305.07 as of 8/12/2026 7:30:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 250.30 | 253.70 | 252.00 | 262.32 | 0.00 | 0.00% | 5.04 | 0 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:00 PM EST |
| 55.00 | 245.55 | 248.75 | 247.15 | 259.24 | 0.00 | 0.00% | 4.49 | 0 | 40 | 3.01 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 4:00:00 PM EST |
| 60.00 | 240.60 | 243.75 | 242.18 | 232.92 | 0.00 | 0.00% | 4.04 | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/12/2026 4:00:00 PM EST |
| 65.00 | 235.50 | 238.80 | 237.15 | 241.99 | 0.00 | 0.00% | 3.65 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:00 PM EST |
| 70.00 | 230.55 | 233.80 | 232.18 | 237.04 | 0.00 | 0.00% | 3.32 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:00 PM EST |
| 75.00 | 225.55 | 228.80 | 227.18 | 219.18 | 0.00 | 0.00% | 3.03 | 0 | 81 | 2.46 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/12/2026 4:00:00 PM EST |
| 80.00 | 220.45 | 223.85 | 222.15 | 231.73 | 0.00 | 0.00% | 2.78 | 0 | 109 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/12/2026 4:00:00 PM EST |
| 85.00 | 215.60 | 218.85 | 217.23 | % | 2.56 | 0 | 29 | 2.25 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 90.00 | 210.65 | 213.90 | 212.28 | 225.93 | 0.00 | 0.00% | 2.36 | 0 | 22 | 2.16 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 4:00:00 PM EST |
| 95.00 | 205.65 | 208.90 | 207.28 | 161.70 | 0.00 | 0.00% | 2.18 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/12/2026 4:00:00 PM EST |
| 100.00 | 200.65 | 203.95 | 202.30 | 206.20 | 0.00 | 0.00% | 2.02 | 0 | 127 | 1.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 105.00 | 195.70 | 198.95 | 197.33 | 200.51 | 0.00 | 0.00% | 1.88 | 0 | 15 | 1.90 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 110.00 | 190.70 | 193.95 | 192.33 | 199.61 | 0.00 | 0.00% | 1.75 | 0 | 376 | 1.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:00 PM EST |
| 115.00 | 185.75 | 189.00 | 187.38 | 200.55 | 0.00 | 0.00% | 1.63 | 0 | 28 | 1.75 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 4:00:00 PM EST |
| 120.00 | 180.75 | 184.00 | 182.38 | 181.08 | 0.00 | 0.00% | 1.52 | 0 | 119 | 1.66 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 125.00 | 175.80 | 179.05 | 177.43 | 178.45 | 0.00 | 0.00% | 1.42 | 0 | 663 | 1.59 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 130.00 | 170.80 | 174.05 | 172.43 | 181.52 | 0.00 | 0.00% | 1.33 | 0 | 26 | 1.55 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 135.00 | 165.80 | 169.10 | 167.45 | 170.88 | 0.00 | 0.00% | 1.24 | 0 | 51 | 1.49 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 140.00 | 160.80 | 164.30 | 162.55 | 172.53 | 0.00 | 0.00% | 1.16 | 0 | 1,909 | 1.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 145.00 | 155.85 | 159.10 | 157.48 | 160.84 | 0.00 | 0.00% | 1.09 | 0 | 71 | 1.37 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 150.00 | 150.90 | 154.15 | 152.53 | 162.33 | 0.00 | 0.00% | 1.02 | 0 | 103 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 155.00 | 145.90 | 149.15 | 147.53 | 146.52 | 0.00 | 0.00% | 0.95 | 0 | 93 | 1.26 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 160.00 | 140.95 | 144.20 | 142.58 | 142.40 | -6.60 | -4.43% | 0.89 | 1 | 180 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 165.00 | 136.05 | 139.20 | 137.63 | 142.70 | 0.00 | 0.00% | 0.83 | 0 | 138 | 1.15 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 170.00 | 131.00 | 134.25 | 132.63 | 135.98 | 0.00 | 0.00% | 0.78 | 0 | 172 | 1.09 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 175.00 | 126.00 | 129.25 | 127.63 | 138.50 | 0.00 | 0.00% | 0.73 | 0 | 153 | 1.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 180.00 | 121.05 | 124.30 | 122.68 | 127.45 | 0.00 | 0.00% | 0.68 | 0 | 219 | 1.02 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 185.00 | 116.05 | 119.30 | 117.68 | 122.10 | 0.00 | 0.00% | 0.64 | 0 | 333 | 0.94 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 190.00 | 111.10 | 114.35 | 112.73 | 118.20 | 0.00 | 0.00% | 0.59 | 0 | 199 | 0.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 195.00 | 106.10 | 109.35 | 107.73 | 117.07 | 0.00 | 0.00% | 0.55 | 0 | 316 | 0.86 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:00 PM EST |
| 200.00 | 101.10 | 104.40 | 102.75 | 103.83 | -2.55 | -2.40% | 0.51 | 7 | 1,192 | 0.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 205.00 | 96.20 | 99.70 | 97.95 | 104.07 | 0.00 | 0.00% | 0.48 | 0 | 1,296 | 0.72 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 210.00 | 91.20 | 94.75 | 92.98 | 93.87 | -3.94 | -4.03% | 0.44 | 5 | 2,526 | 0.72 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 215.00 | 86.25 | 89.50 | 87.88 | 87.27 | -5.24 | -5.67% | 0.41 | 16 | 671 | 0.70 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 220.00 | 81.35 | 84.65 | 83.00 | 83.60 | -1.90 | -2.23% | 0.38 | 31 | 1,240 | 0.67 | 1.00 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 225.00 | 76.30 | 79.60 | 77.95 | 80.33 | 0.00 | 0.00% | 0.35 | 0 | 856 | 0.62 | 1.00 | 0.00 | -0.03 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 230.00 | 71.35 | 74.95 | 73.15 | 72.33 | -5.57 | -7.15% | 0.32 | 2 | 1,727 | 0.59 | 0.99 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 235.00 | 66.45 | 69.65 | 68.05 | 67.37 | -3.65 | -5.14% | 0.29 | 9 | 1,832 | 0.56 | 0.99 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 240.00 | 61.55 | 64.25 | 62.90 | 62.68 | -4.32 | -6.45% | 0.26 | 2 | 3,263 | 0.53 | 0.99 | 0.00 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 245.00 | 57.60 | 59.00 | 58.30 | 57.65 | -3.90 | -6.34% | 0.24 | 12 | 1,116 | 0.44 | 0.98 | 0.00 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 250.00 | 52.00 | 54.00 | 53.00 | 52.50 | -4.90 | -8.54% | 0.21 | 21 | 4,323 | 0.40 | 0.97 | 0.00 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 255.00 | 46.70 | 49.30 | 48.00 | 48.32 | -2.53 | -4.98% | 0.19 | 2 | 3,023 | 0.39 | 0.96 | 0.00 | -0.07 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 260.00 | 43.00 | 45.00 | 44.00 | 44.00 | -1.35 | -2.98% | 0.17 | 14 | 4,899 | 0.40 | 0.94 | 0.00 | -0.08 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 265.00 | 37.90 | 39.25 | 38.58 | 38.69 | -2.11 | -5.18% | 0.15 | 21 | 6,480 | 0.31 | 0.93 | 0.00 | -0.09 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 270.00 | 33.20 | 34.80 | 34.00 | 34.15 | -2.67 | -7.26% | 0.13 | 41 | 6,014 | 0.31 | 0.91 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 275.00 | 28.65 | 30.25 | 29.45 | 29.55 | -2.57 | -8.01% | 0.11 | 60 | 4,304 | 0.23 | 0.88 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 280.00 | 24.30 | 25.80 | 25.05 | 24.63 | -3.09 | -11.15% | 0.09 | 223 | 7,392 | 0.23 | 0.85 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 285.00 | 20.65 | 21.50 | 21.08 | 20.50 | -5.61 | -21.49% | 0.07 | 215 | 6,285 | 0.24 | 0.80 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 290.00 | 16.50 | 17.95 | 17.23 | 16.95 | -2.70 | -13.74% | 0.06 | 101 | 9,444 | 0.23 | 0.74 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 295.00 | 13.55 | 14.00 | 13.78 | 13.75 | -2.14 | -13.47% | 0.05 | 226 | 13,151 | 0.23 | 0.67 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 300.00 | 10.65 | 10.95 | 10.80 | 10.73 | -1.87 | -14.85% | 0.04 | 2,899 | 27,156 | 0.23 | 0.58 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 305.00 | 8.10 | 8.30 | 8.20 | 8.15 | -1.65 | -16.84% | 0.03 | 2,526 | 18,071 | 0.23 | 0.49 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 310.00 | 6.05 | 6.20 | 6.13 | 6.10 | -1.30 | -17.57% | 0.02 | 4,665 | 19,444 | 0.23 | 0.40 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 315.00 | 4.30 | 4.45 | 4.38 | 4.30 | -1.20 | -21.82% | 0.01 | 2,786 | 10,423 | 0.23 | 0.32 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 320.00 | 3.10 | 3.20 | 3.15 | 3.15 | -0.80 | -20.26% | 0.01 | 13,604 | 38,553 | 0.23 | 0.25 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 325.00 | 2.11 | 2.25 | 2.18 | 2.09 | -0.73 | -25.89% | 0.01 | 1,320 | 16,352 | 0.23 | 0.19 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 330.00 | 1.50 | 1.55 | 1.53 | 1.47 | -0.49 | -25.00% | 0.00 | 2,555 | 19,537 | 0.23 | 0.15 | 0.01 | -0.08 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 335.00 | 1.01 | 1.12 | 1.07 | 1.05 | -0.29 | -21.65% | 0.00 | 2,006 | 10,958 | 0.24 | 0.11 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 340.00 | 0.70 | 0.78 | 0.74 | 0.74 | -0.21 | -22.11% | 0.00 | 2,782 | 14,191 | 0.24 | 0.08 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 345.00 | 0.51 | 0.56 | 0.54 | 0.51 | -0.13 | -20.32% | 0.00 | 331 | 7,815 | 0.25 | 0.06 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 350.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.08 | -17.40% | 0.00 | 4,919 | 31,835 | 0.25 | 0.04 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 355.00 | 0.28 | 0.31 | 0.30 | 0.29 | -0.03 | -9.38% | 0.00 | 191 | 4,019 | 0.26 | 0.03 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 360.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.03 | -12.50% | 0.00 | 418 | 7,949 | 0.27 | 0.02 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 365.00 | 0.13 | 0.20 | 0.17 | 0.16 | -0.02 | -11.12% | 0.00 | 41 | 2,015 | 0.27 | 0.02 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 370.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 158 | 4,746 | 0.28 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 375.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 49 | 3,760 | 0.28 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 380.00 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 39 | 5,569 | 0.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 385.00 | 0.04 | 0.19 | 0.12 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 2,449 | 0.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 390.00 | 0.04 | 0.11 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 9 | 5,391 | 0.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 395.00 | 0.01 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.32 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 400.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 608 | 11,478 | 0.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 405.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 647 | 0.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 410.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 751 | 0.36 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 415.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 420.00 | 0.01 | 0.13 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 4,310 | 0.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 92 | 161 | 0.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 40 | 267 | 0.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 450.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 2,486 | 0.41 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 500.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 1,052 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 530.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,430 | 0.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 540.00 | 0.00 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 550.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 4:00:00 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 570.00 | 0.00 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 4:00:00 PM EST |
| 580.00 | 0.00 | 1.02 | 0.51 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/12/2026 4:00:00 PM EST |
| 590.00 | 0.00 | 1.02 | 0.51 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/12/2026 4:00:00 PM EST |
| 600.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 4,576 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 736 | 1.75 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,294 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.62 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.49 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/12/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 1.02 | 0.51 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 630 | 1.34 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.02 | 0.51 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/12/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.51 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.15 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,396 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 866 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,017 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.85 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 4,549 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,261 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,245 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 3,007 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 3,814 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 175.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,770 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,014 | 0.67 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,957 | 0.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:00 PM EST |
| 190.00 | 0.02 | 0.13 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 17 | 3,005 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 195.00 | 0.01 | 0.23 | 0.12 | 0.06 | -0.06 | -50.00% | 0.00 | 13 | 9,288 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 200.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 14 | 12,476 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 205.00 | 0.02 | 0.13 | 0.08 | 0.04 | +0.02 | +100.00% | 0.00 | 29 | 8,293 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 210.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6,627 | 0.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 215.00 | 0.06 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 13 | 5,850 | 0.44 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 220.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 5 | 8,030 | 0.42 | 0.00 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 225.00 | 0.10 | 0.14 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 10 | 8,069 | 0.40 | 0.00 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 230.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.04 | +36.37% | 0.00 | 68 | 6,475 | 0.39 | -0.01 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 235.00 | 0.15 | 0.21 | 0.18 | 0.16 | -0.01 | -5.89% | 0.00 | 29 | 5,905 | 0.37 | -0.01 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 240.00 | 0.17 | 0.23 | 0.20 | 0.17 | -0.03 | -15.00% | 0.00 | 38 | 11,360 | 0.35 | -0.01 | 0.00 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 245.00 | 0.24 | 0.28 | 0.26 | 0.26 | +0.04 | +18.19% | 0.00 | 14 | 4,913 | 0.34 | -0.02 | 0.00 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 250.00 | 0.31 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 144 | 8,774 | 0.32 | -0.03 | 0.00 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 255.00 | 0.39 | 0.45 | 0.42 | 0.43 | +0.04 | +10.26% | 0.00 | 64 | 9,243 | 0.31 | -0.04 | 0.00 | -0.07 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 260.00 | 0.50 | 0.57 | 0.54 | 0.55 | +0.07 | +14.59% | 0.00 | 267 | 7,557 | 0.29 | -0.06 | 0.00 | -0.08 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 265.00 | 0.69 | 0.74 | 0.72 | 0.74 | +0.08 | +12.13% | 0.00 | 1,150 | 7,936 | 0.28 | -0.07 | 0.00 | -0.09 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 270.00 | 0.95 | 1.04 | 1.00 | 0.97 | +0.17 | +21.25% | 0.00 | 1,277 | 11,040 | 0.27 | -0.09 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 275.00 | 1.35 | 1.42 | 1.39 | 1.38 | +0.18 | +15.00% | 0.01 | 483 | 10,222 | 0.26 | -0.12 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 280.00 | 1.90 | 2.01 | 1.96 | 1.96 | +0.27 | +15.98% | 0.01 | 933 | 8,858 | 0.25 | -0.15 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 285.00 | 2.69 | 2.83 | 2.76 | 2.77 | +0.36 | +14.94% | 0.01 | 1,243 | 8,824 | 0.25 | -0.20 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 290.00 | 3.80 | 3.90 | 3.85 | 4.03 | +0.62 | +18.19% | 0.01 | 1,297 | 10,368 | 0.24 | -0.26 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 295.00 | 5.30 | 5.50 | 5.40 | 5.40 | +0.68 | +14.41% | 0.02 | 539 | 11,416 | 0.24 | -0.33 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 300.00 | 7.25 | 7.50 | 7.38 | 7.35 | +0.95 | +14.85% | 0.02 | 1,683 | 23,612 | 0.23 | -0.42 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 305.00 | 9.60 | 9.95 | 9.78 | 9.73 | +0.90 | +10.20% | 0.03 | 347 | 6,434 | 0.23 | -0.51 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 310.00 | 12.55 | 13.10 | 12.83 | 13.30 | +2.01 | +17.81% | 0.04 | 281 | 6,630 | 0.23 | -0.60 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 315.00 | 15.85 | 16.60 | 16.23 | 16.45 | +2.07 | +14.40% | 0.05 | 96 | 6,043 | 0.23 | -0.68 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 320.00 | 19.30 | 20.85 | 20.08 | 20.60 | +1.40 | +7.30% | 0.06 | 68 | 3,813 | 0.23 | -0.75 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 325.00 | 22.90 | 25.55 | 24.23 | 24.23 | +1.96 | +8.81% | 0.07 | 186 | 2,770 | 0.25 | -0.81 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 330.00 | 27.80 | 29.90 | 28.85 | 28.92 | +1.39 | +5.05% | 0.09 | 164 | 4,541 | 0.29 | -0.85 | 0.01 | -0.08 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 335.00 | 32.20 | 34.60 | 33.40 | 33.75 | +4.65 | +15.98% | 0.10 | 19 | 1,529 | 0.31 | -0.89 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 340.00 | 37.15 | 39.35 | 38.25 | 38.42 | +2.92 | +8.23% | 0.11 | 14 | 4,070 | 0.33 | -0.92 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 345.00 | 42.30 | 44.10 | 43.20 | 43.55 | +5.63 | +14.85% | 0.13 | 43 | 617 | 0.35 | -0.94 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 350.00 | 46.55 | 49.90 | 48.23 | 48.29 | +2.04 | +4.42% | 0.14 | 2 | 26 | 0.41 | -0.96 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 355.00 | 51.55 | 54.75 | 53.15 | 50.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.44 | -0.97 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 360.00 | 56.55 | 59.75 | 58.15 | 59.25 | +5.31 | +9.85% | 0.16 | 4 | 20 | 0.46 | -0.98 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 365.00 | 61.55 | 64.75 | 63.15 | 57.64 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.49 | -0.98 | 0.00 | -0.01 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 370.00 | 66.55 | 69.75 | 68.15 | 69.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 375.00 | 71.55 | 74.75 | 73.15 | 73.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 380.00 | 76.55 | 79.75 | 78.15 | 75.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:00 PM EST |
| 385.00 | 81.55 | 84.75 | 83.15 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 390.00 | 86.55 | 89.75 | 88.15 | 88.49 | +11.66 | +15.18% | 0.23 | 1 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 395.00 | 91.55 | 94.75 | 93.15 | 93.51 | +27.00 | +40.60% | 0.24 | 1 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 400.00 | 96.55 | 98.30 | 97.43 | 90.51 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 405.00 | 101.55 | 104.75 | 103.15 | 72.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 4:00:00 PM EST |
| 410.00 | 106.55 | 109.75 | 108.15 | 77.51 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 4:00:00 PM EST |
| 415.00 | 111.55 | 114.75 | 113.15 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 420.00 | 116.55 | 119.75 | 118.15 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 430.00 | 126.55 | 129.75 | 128.15 | 133.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/12/2026 4:00:00 PM EST |
| 440.00 | 136.55 | 139.75 | 138.15 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 450.00 | 146.55 | 149.75 | 148.15 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 460.00 | 156.55 | 159.75 | 158.15 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 470.00 | 166.55 | 169.75 | 168.15 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 480.00 | 176.55 | 179.75 | 178.15 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 490.00 | 186.55 | 189.75 | 188.15 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 500.00 | 196.55 | 199.75 | 198.15 | 184.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 4:00:00 PM EST |
| 510.00 | 206.55 | 209.75 | 208.15 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 520.00 | 216.55 | 219.75 | 218.15 | % | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 530.00 | 226.55 | 229.90 | 228.23 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 540.00 | 236.55 | 239.75 | 238.15 | % | 0.44 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 550.00 | 246.55 | 249.75 | 248.15 | % | 0.45 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 560.00 | 256.55 | 259.75 | 258.15 | % | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 570.00 | 266.55 | 269.75 | 268.15 | % | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 580.00 | 276.55 | 279.75 | 278.15 | % | 0.48 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 590.00 | 286.55 | 289.75 | 288.15 | % | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 600.00 | 296.55 | 299.75 | 298.15 | % | 0.50 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST |