Options Chain for EATON CORP PLC SHS (ETN) - $395.00 as of 6/12/2026 7:19:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 269.50 | 273.70 | 271.60 | % | 2.26 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 125.00 | 264.80 | 268.70 | 266.75 | % | 2.13 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 130.00 | 259.60 | 263.70 | 261.65 | % | 2.01 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 135.00 | 254.70 | 258.70 | 256.70 | % | 1.90 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 140.00 | 249.80 | 253.80 | 251.80 | 257.60 | 0.00 | 0.00% | 1.80 | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:10 PM EST |
| 145.00 | 244.80 | 248.70 | 246.75 | % | 1.70 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 150.00 | 239.80 | 243.70 | 241.75 | % | 1.61 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 155.00 | 234.80 | 238.70 | 236.75 | % | 1.53 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 160.00 | 229.80 | 233.80 | 231.80 | % | 1.45 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 165.00 | 224.80 | 228.80 | 226.80 | % | 1.37 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 170.00 | 219.80 | 223.80 | 221.80 | % | 1.30 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 175.00 | 214.80 | 218.80 | 216.80 | % | 1.24 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 180.00 | 209.80 | 213.80 | 211.80 | 232.40 | 0.00 | 0.00% | 1.18 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:10 PM EST |
| 185.00 | 204.80 | 208.80 | 206.80 | 233.20 | 0.00 | 0.00% | 1.12 | 0 | 8 | 3.49 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:10 PM EST |
| 190.00 | 199.80 | 203.80 | 201.80 | % | 1.06 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 195.00 | 194.80 | 198.80 | 196.80 | 194.90 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:10 PM EST |
| 200.00 | 189.80 | 193.80 | 191.80 | % | 0.96 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 210.00 | 179.80 | 183.80 | 181.80 | % | 0.87 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 220.00 | 169.90 | 173.80 | 171.85 | 150.60 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/12/2026 4:00:10 PM EST |
| 230.00 | 159.80 | 163.80 | 161.80 | 155.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 240.00 | 149.70 | 153.80 | 151.75 | 171.60 | 0.00 | 0.00% | 0.63 | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 4:00:10 PM EST |
| 250.00 | 140.00 | 143.80 | 141.90 | 158.82 | 0.00 | 0.00% | 0.57 | 0 | 17 | 2.26 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 4:00:10 PM EST |
| 260.00 | 129.90 | 133.80 | 131.85 | % | 0.51 | 0 | 7 | 2.05 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 270.00 | 119.90 | 123.40 | 121.65 | 135.96 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:10 PM EST |
| 280.00 | 110.40 | 113.40 | 111.90 | 139.77 | 0.00 | 0.00% | 0.40 | 0 | 46 | 1.62 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:10 PM EST |
| 290.00 | 100.40 | 103.20 | 101.80 | 109.85 | 0.00 | 0.00% | 0.35 | 0 | 18 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:10 PM EST |
| 300.00 | 90.50 | 93.30 | 91.90 | 101.30 | 0.00 | 0.00% | 0.31 | 0 | 49 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:10 PM EST |
| 310.00 | 80.40 | 83.30 | 81.85 | 119.00 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.19 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:10 PM EST |
| 320.00 | 70.40 | 73.80 | 72.10 | 97.43 | 0.00 | 0.00% | 0.23 | 0 | 74 | 1.14 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:10 PM EST |
| 325.00 | 65.50 | 68.70 | 67.10 | 70.00 | -10.50 | -13.05% | 0.21 | 1 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 330.00 | 60.60 | 63.70 | 62.15 | 65.00 | +2.72 | +4.37% | 0.19 | 1 | 77 | 0.98 | 1.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 335.00 | 55.60 | 58.40 | 57.00 | % | 0.17 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 6/12/2026 4:00:10 PM EST | |||
| 337.50 | 53.10 | 56.40 | 54.75 | % | 0.16 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 6/12/2026 4:00:10 PM EST | |||
| 340.00 | 50.60 | 53.90 | 52.25 | 51.41 | +7.61 | +17.38% | 0.15 | 1 | 116 | 0.88 | 0.99 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 342.50 | 48.00 | 50.90 | 49.45 | % | 0.14 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.06 | 6/12/2026 4:00:10 PM EST | |||
| 345.00 | 45.60 | 48.90 | 47.25 | 62.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | 0.98 | 0.00 | -0.07 | 5/26/2026 | 6/12/2026 4:00:10 PM EST |
| 347.50 | 43.20 | 46.10 | 44.65 | 41.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.09 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 350.00 | 40.80 | 43.40 | 42.10 | 34.65 | 0.00 | 0.00% | 0.12 | 0 | 433 | 0.68 | 0.97 | 0.00 | -0.13 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 352.50 | 38.30 | 41.50 | 39.90 | % | 0.11 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.17 | 6/12/2026 4:00:10 PM EST | |||
| 355.00 | 35.90 | 38.70 | 37.30 | 26.33 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | 0.95 | 0.00 | -0.20 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 357.50 | 33.40 | 36.10 | 34.75 | % | 0.10 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.22 | 6/12/2026 4:00:10 PM EST | |||
| 360.00 | 31.10 | 34.20 | 32.65 | 32.00 | +10.26 | +47.20% | 0.09 | 1 | 228 | 0.63 | 0.92 | 0.01 | -0.27 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 362.50 | 28.80 | 31.50 | 30.15 | 25.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | 0.91 | 0.01 | -0.28 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 365.00 | 26.50 | 29.30 | 27.90 | 37.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.57 | 0.89 | 0.01 | -0.34 | 6/9/2026 | 6/12/2026 4:00:10 PM EST |
| 367.50 | 24.20 | 27.00 | 25.60 | % | 0.07 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.35 | 6/12/2026 4:00:10 PM EST | |||
| 370.00 | 21.80 | 24.80 | 23.30 | 18.40 | 0.00 | 0.00% | 0.06 | 0 | 249 | 0.53 | 0.85 | 0.01 | -0.41 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 372.50 | 19.60 | 22.60 | 21.10 | 15.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.42 | 0.82 | 0.01 | -0.46 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 375.00 | 17.50 | 20.70 | 19.10 | 19.64 | +7.01 | +55.51% | 0.05 | 1 | 2 | 0.43 | 0.79 | 0.01 | -0.50 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 377.50 | 15.60 | 18.80 | 17.20 | 18.29 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.43 | 0.76 | 0.01 | -0.54 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 380.00 | 13.60 | 16.90 | 15.25 | 17.87 | -0.68 | -3.67% | 0.04 | 5 | 545 | 0.42 | 0.72 | 0.02 | -0.58 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 382.50 | 11.90 | 15.10 | 13.50 | 11.40 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.42 | 0.67 | 0.02 | -0.62 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 385.00 | 10.40 | 13.40 | 11.90 | 12.10 | -2.60 | -17.69% | 0.03 | 9 | 7 | 0.42 | 0.63 | 0.02 | -0.64 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 387.50 | 9.70 | 12.00 | 10.85 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.44 | 0.58 | 0.02 | -0.67 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 390.00 | 8.30 | 10.70 | 9.50 | 7.80 | -5.18 | -39.91% | 0.02 | 31 | 415 | 0.44 | 0.53 | 0.02 | -0.68 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 392.50 | 6.90 | 8.20 | 7.55 | 7.74 | -2.51 | -24.49% | 0.02 | 5 | 26 | 0.41 | 0.49 | 0.02 | -0.68 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 395.00 | 5.30 | 7.80 | 6.55 | 5.90 | -2.00 | -25.32% | 0.02 | 9 | 22 | 0.41 | 0.44 | 0.02 | -0.67 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 397.50 | 4.20 | 7.00 | 5.60 | 6.65 | -1.29 | -16.25% | 0.01 | 1 | 6 | 0.41 | 0.39 | 0.02 | -0.65 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 400.00 | 3.80 | 4.80 | 4.30 | 4.60 | -3.03 | -39.72% | 0.01 | 20 | 1,192 | 0.39 | 0.34 | 0.02 | -0.61 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 402.50 | 3.10 | 4.10 | 3.60 | 4.06 | -1.44 | -26.19% | 0.01 | 22 | 101 | 0.39 | 0.29 | 0.02 | -0.57 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 405.00 | 2.30 | 3.40 | 2.85 | 3.00 | -2.53 | -45.75% | 0.01 | 5 | 116 | 0.39 | 0.25 | 0.02 | -0.52 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 407.50 | 1.75 | 2.70 | 2.23 | 3.68 | -0.82 | -18.23% | 0.01 | 7 | 65 | 0.38 | 0.20 | 0.02 | -0.46 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 410.00 | 0.90 | 2.00 | 1.45 | 2.10 | -2.03 | -49.16% | 0.00 | 226 | 1,096 | 0.35 | 0.16 | 0.01 | -0.40 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 412.50 | 0.75 | 2.55 | 1.65 | 2.25 | +0.65 | +40.63% | 0.00 | 3 | 9 | 0.39 | 0.13 | 0.01 | -0.35 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 415.00 | 0.50 | 2.20 | 1.35 | 2.00 | -0.47 | -19.03% | 0.00 | 3 | 373 | 0.39 | 0.11 | 0.01 | -0.29 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 417.50 | 0.20 | 2.90 | 1.55 | 0.80 | -1.20 | -60.00% | 0.00 | 5 | 17 | 0.42 | 0.08 | 0.01 | -0.25 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 420.00 | 0.25 | 1.65 | 0.95 | 1.04 | -0.94 | -47.48% | 0.00 | 8 | 772 | 0.40 | 0.06 | 0.01 | -0.20 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 422.50 | 0.00 | 2.65 | 1.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.59 | 0.05 | 0.01 | -0.18 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 425.00 | 0.00 | 1.80 | 0.90 | 1.56 | +0.16 | +11.43% | 0.00 | 1 | 64 | 0.55 | 0.04 | 0.00 | -0.14 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 427.50 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | 0.03 | 0.00 | -0.11 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 430.00 | 0.00 | 1.95 | 0.98 | 0.50 | -0.30 | -37.50% | 0.00 | 84 | 664 | 0.62 | 0.02 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 432.50 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.69 | 0.02 | 0.00 | -0.07 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 435.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | 0.01 | 0.00 | -0.05 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 437.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.04 | 6/12/2026 4:00:10 PM EST | |||
| 440.00 | 0.00 | 0.65 | 0.33 | 0.45 | -0.26 | -36.62% | 0.00 | 4 | 594 | 0.56 | 0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 442.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 6/12/2026 4:00:10 PM EST | |||
| 445.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.68 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 447.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 6/12/2026 4:00:10 PM EST | |||
| 450.00 | 0.05 | 1.35 | 0.70 | 0.15 | +0.05 | +50.00% | 0.00 | 4 | 734 | 0.50 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 452.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 455.00 | 0.00 | 1.15 | 0.58 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:10 PM EST |
| 457.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 460.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2,763 | 0.78 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 462.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 465.00 | 0.00 | 1.15 | 0.58 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:10 PM EST |
| 467.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 470.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.89 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 475.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 480.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.93 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 490.00 | 0.00 | 1.15 | 0.58 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:10 PM EST |
| 500.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.93 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 510.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:10 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:10 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:10 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.57 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:10 PM EST |
| 550.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:10 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.70 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 4:00:10 PM EST |
| 570.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 580.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 804 | 1.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:10 PM EST |
| 590.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.89 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST | |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST | |
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.60 | 0.20 | % | 0.00 | 1 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST | |
| 150.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 6 | 3.12 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 6 | 3.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 1.25 | 0.63 | 0.05 | % | 0.00 | 2 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST | |
| 165.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/12/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 3.24 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.14 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/12/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 26 | 2.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 54 | 2.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.39 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 259 | 2.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.58 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.45 | -90.00% | 0.00 | 3 | 191 | 1.31 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.18 | -64.29% | 0.00 | 11 | 611 | 1.15 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.19 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 1.10 | 0.55 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 717 | 1.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 325.00 | 0.00 | 1.45 | 0.73 | 0.15 | -0.56 | -78.88% | 0.00 | 2 | 51 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.47 | -82.46% | 0.00 | 17 | 428 | 0.75 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 335.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.72 | -0.01 | 0.00 | -0.03 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 337.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.04 | 6/12/2026 4:00:10 PM EST | |||
| 340.00 | 0.10 | 0.80 | 0.45 | 0.40 | -0.11 | -21.57% | 0.00 | 3 | 2,785 | 0.60 | -0.01 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 342.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.06 | 6/12/2026 4:00:10 PM EST | |||
| 345.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.67 | -0.02 | 0.00 | -0.07 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 347.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.09 | 6/12/2026 4:00:10 PM EST | |||
| 350.00 | 0.20 | 1.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 4 | 1,685 | 0.54 | -0.03 | 0.00 | -0.13 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 352.50 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.17 | 6/12/2026 4:00:10 PM EST | |||
| 355.00 | 0.15 | 1.05 | 0.60 | 0.67 | -2.20 | -76.66% | 0.00 | 1 | 50 | 0.47 | -0.05 | 0.00 | -0.20 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 357.50 | 0.30 | 1.45 | 0.88 | % | 0.00 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.22 | 6/12/2026 4:00:10 PM EST | |||
| 360.00 | 0.25 | 1.20 | 0.73 | 0.70 | -1.98 | -73.89% | 0.00 | 10 | 3,618 | 0.44 | -0.08 | 0.01 | -0.27 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 362.50 | 0.55 | 2.15 | 1.35 | 0.80 | -4.50 | -84.91% | 0.00 | 12 | 6 | 0.48 | -0.09 | 0.01 | -0.28 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 365.00 | 0.60 | 1.35 | 0.98 | 1.25 | -2.45 | -66.22% | 0.00 | 17 | 62 | 0.42 | -0.11 | 0.01 | -0.34 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 367.50 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.55 | -0.12 | 0.01 | -0.35 | 6/12/2026 4:00:10 PM EST | |||
| 370.00 | 1.30 | 2.30 | 1.80 | 2.30 | -0.10 | -4.17% | 0.00 | 39 | 408 | 0.44 | -0.15 | 0.01 | -0.41 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 372.50 | 1.35 | 2.20 | 1.78 | 2.15 | -1.28 | -37.32% | 0.00 | 3 | 1 | 0.40 | -0.18 | 0.01 | -0.46 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 375.00 | 1.95 | 2.60 | 2.28 | 2.53 | -1.17 | -31.63% | 0.01 | 45 | 117 | 0.40 | -0.21 | 0.01 | -0.50 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 377.50 | 2.15 | 3.20 | 2.68 | 3.20 | -7.30 | -69.53% | 0.01 | 23 | 70 | 0.39 | -0.24 | 0.01 | -0.54 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 380.00 | 2.70 | 3.90 | 3.30 | 3.75 | -0.73 | -16.30% | 0.01 | 193 | 757 | 0.39 | -0.28 | 0.02 | -0.58 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 382.50 | 3.40 | 4.70 | 4.05 | 4.47 | -9.13 | -67.14% | 0.01 | 24 | 27 | 0.39 | -0.33 | 0.02 | -0.62 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 385.00 | 4.20 | 6.30 | 5.25 | 5.15 | -0.36 | -6.54% | 0.01 | 17 | 13 | 0.40 | -0.37 | 0.02 | -0.64 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 387.50 | 5.00 | 7.70 | 6.35 | 6.43 | -0.57 | -8.15% | 0.02 | 6 | 23 | 0.41 | -0.42 | 0.02 | -0.67 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 390.00 | 5.80 | 8.00 | 6.90 | 7.50 | +0.34 | +4.75% | 0.02 | 64 | 602 | 0.38 | -0.47 | 0.02 | -0.68 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 392.50 | 7.00 | 9.90 | 8.45 | 9.30 | +0.80 | +9.42% | 0.02 | 1 | 80 | 0.39 | -0.51 | 0.02 | -0.68 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 395.00 | 8.40 | 11.20 | 9.80 | 10.37 | -6.23 | -37.53% | 0.02 | 126 | 134 | 0.39 | -0.56 | 0.02 | -0.67 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 397.50 | 9.70 | 12.60 | 11.15 | 11.32 | -7.18 | -38.82% | 0.03 | 4 | 16 | 0.38 | -0.61 | 0.02 | -0.65 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 400.00 | 11.30 | 14.10 | 12.70 | 13.10 | -0.15 | -1.14% | 0.03 | 20 | 443 | 0.37 | -0.66 | 0.02 | -0.61 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 402.50 | 13.00 | 15.90 | 14.45 | 14.44 | -8.59 | -37.30% | 0.04 | 4 | 31 | 0.37 | -0.71 | 0.02 | -0.57 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 405.00 | 14.60 | 17.60 | 16.10 | 16.55 | +1.03 | +6.64% | 0.04 | 20 | 36 | 0.35 | -0.75 | 0.02 | -0.52 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 407.50 | 16.60 | 19.50 | 18.05 | 25.70 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.34 | -0.80 | 0.02 | -0.46 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 410.00 | 18.80 | 21.60 | 20.20 | 19.76 | +1.39 | +7.57% | 0.05 | 3 | 847 | 0.34 | -0.84 | 0.01 | -0.40 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 412.50 | 20.70 | 23.60 | 22.15 | 20.90 | -3.70 | -15.05% | 0.05 | 1 | 5 | 0.30 | -0.87 | 0.01 | -0.35 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 415.00 | 23.20 | 25.80 | 24.50 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.31 | -0.89 | 0.01 | -0.29 | 6/4/2026 | 6/12/2026 4:00:10 PM EST |
| 417.50 | 25.30 | 28.10 | 26.70 | 28.60 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.52 | -0.92 | 0.01 | -0.25 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 420.00 | 27.80 | 30.50 | 29.15 | 43.76 | 0.00 | 0.00% | 0.07 | 0 | 228 | 0.55 | -0.94 | 0.01 | -0.20 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 422.50 | 30.10 | 32.80 | 31.45 | 16.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.56 | -0.95 | 0.01 | -0.18 | 6/3/2026 | 6/12/2026 4:00:10 PM EST |
| 425.00 | 32.30 | 35.30 | 33.80 | % | 0.08 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.14 | 6/12/2026 4:00:10 PM EST | |||
| 427.50 | 34.60 | 37.60 | 36.10 | 33.82 | % | 0.08 | 2 | 0 | 0.60 | -0.97 | 0.00 | -0.11 | 6/12/2026 | 6/12/2026 4:00:10 PM EST | |
| 430.00 | 37.30 | 40.10 | 38.70 | 53.46 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.63 | -0.98 | 0.00 | -0.09 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 432.50 | 39.20 | 42.60 | 40.90 | 38.60 | % | 0.09 | 1 | 0 | 0.65 | -0.98 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 4:00:10 PM EST | |
| 435.00 | 42.20 | 45.00 | 43.60 | 41.00 | +13.00 | +46.43% | 0.10 | 1 | 2 | 0.67 | -0.99 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 437.50 | 44.70 | 47.50 | 46.10 | % | 0.11 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.04 | 6/12/2026 4:00:10 PM EST | |||
| 440.00 | 47.00 | 49.90 | 48.45 | 45.40 | -1.00 | -2.16% | 0.11 | 4 | 14 | 0.71 | -0.99 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 442.50 | 49.00 | 52.60 | 50.80 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 6/12/2026 4:00:10 PM EST | |||
| 445.00 | 51.50 | 55.20 | 53.35 | 38.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.77 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 4:00:10 PM EST |
| 447.50 | 54.00 | 57.90 | 55.95 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 6/12/2026 4:00:10 PM EST | |||
| 450.00 | 56.80 | 60.00 | 58.40 | 55.80 | +15.40 | +38.12% | 0.13 | 1 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 452.50 | 59.00 | 62.40 | 60.70 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 455.00 | 61.50 | 65.10 | 63.30 | 66.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:10 PM EST |
| 457.50 | 64.00 | 67.40 | 65.70 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 460.00 | 66.50 | 69.90 | 68.20 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 462.50 | 69.10 | 72.50 | 70.80 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 465.00 | 71.80 | 74.90 | 73.35 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 467.50 | 74.00 | 77.50 | 75.75 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 470.00 | 76.50 | 79.90 | 78.20 | 53.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:10 PM EST |
| 475.00 | 81.60 | 84.90 | 83.25 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 480.00 | 86.50 | 90.00 | 88.25 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 490.00 | 96.90 | 99.90 | 98.40 | 76.19 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:10 PM EST |
| 500.00 | 106.80 | 110.00 | 108.40 | 106.00 | +1.30 | +1.25% | 0.22 | 2 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 510.00 | 117.00 | 120.00 | 118.50 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 520.00 | 126.50 | 130.00 | 128.25 | 120.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:10 PM EST |
| 530.00 | 136.50 | 139.90 | 138.20 | 119.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 4:00:10 PM EST |
| 540.00 | 146.50 | 149.90 | 148.20 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 550.00 | 156.60 | 160.00 | 158.30 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 560.00 | 166.70 | 170.00 | 168.35 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 570.00 | 176.80 | 180.00 | 178.40 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 580.00 | 186.80 | 189.90 | 188.35 | 169.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 4:00:10 PM EST |
| 590.00 | 196.50 | 200.00 | 198.25 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST |