Detailed NOW options chain for 2026-02-20 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for NOW.
This page focuses on a single options expiration date for NOW – 2026-02-20 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for NOW into 2026-02-20.
This NOW 2026-02-20 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on NOW expiring on 2026-02-20. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NOW 260220C00115000 | 115.00 | 0.65 | 0.6 | 0.65 | 6258 | 5592 | 59.77% | |
| NOW 260220C00145000 | 145.00 | 0.07 | 0.05 | 0.3 | 1044 | 5046 | 99.41% | |
| NOW 260220C00130000 | 130.00 | 0.15 | 0.1 | 0.4 | 71 | 3918 | 79.30% | |
| NOW 260220C00120000 | 120.00 | 0.33 | 0.3 | 0.35 | 459 | 3732 | 62.31% | |
| NOW 260220C00160000 | 160.00 | 0.05 | 0 | 0.05 | 56 | 3640 | 95.31% | |
| NOW 260220C00125000 | 125.00 | 0.17 | 0.15 | 0.25 | 316 | 3630 | 66.60% | |
| NOW 260220C00184000 | 184.00 | 0.01 | 0 | 0.35 | 25 | 3536 | 150.39% | |
| NOW 260220C00180000 | 180.00 | 0.01 | 0 | 0.05 | 1 | 3408 | 116.41% | |
| NOW 260220C00150000 | 150.00 | 0.02 | 0 | 0.05 | 16 | 3202 | 83.59% | |
| NOW 260220C00140000 | 140.00 | 0.08 | 0.05 | 0.1 | 57 | 2502 | 80.86% | |
| NOW 260220C00110000 | 110.00 | 1.25 | 1.1 | 1.5 | 1348 | 2324 | 58.98% | |
| NOW 260220C00176000 | 176.00 | 0.01 | 0 | 0.1 | 30 | 2268 | 120.70% | |
| NOW 260220C00123000 | 123.00 | 0.22 | 0.15 | 0.3 | 18 | 1631 | 64.06% | |
| NOW 260220C00190000 | 190.00 | 0.05 | 0 | 1.55 | 1 | 1618 | 198.73% | |
| NOW 260220C00155000 | 155.00 | 0.04 | 0 | 0.05 | 174 | 1618 | 89.84% | |
| NOW 260220C00136000 | 136.00 | 0.49 | 0 | 0.6 | 1 | 1608 | 93.26% | |
| NOW 260220C00135000 | 135.00 | 0.1 | 0.05 | 0.45 | 49 | 1567 | 88.48% | |
| NOW 260220C00200000 | 200.00 | 0.03 | 0 | 0.05 | 20 | 1447 | 134.38% | |
| NOW 260220C00070000 | 70.00 | 39.4 | 28.1 | 32.9 | 0 | 1416 | 190.58% | YES |
| NOW 260220C00164000 | 164.00 | 0.05 | 0 | 0.05 | 9 | 1396 | 99.61% | |
| NOW 260220C00132000 | 132.00 | 0.38 | 0 | 0.25 | 1 | 1378 | 73.83% | |
| NOW 260220C00133000 | 133.00 | 0.13 | 0 | 0.2 | 1 | 1377 | 73.05% | |
| NOW 260220C00170000 | 170.00 | 0.05 | 0 | 1.55 | 1 | 1200 | 171.78% | |
| NOW 260220C00230000 | 230.00 | 0.05 | 0 | 0.1 | 402 | 1090 | 168.75% | |
| NOW 260220C00154000 | 154.00 | 0.05 | 0 | 0.05 | 2 | 1006 | 88.28% | |
| NOW 260220C00165000 | 165.00 | 0.18 | 0 | 1.55 | 1 | 957 | 164.36% | |
| NOW 260220C00114000 | 114.00 | 0.67 | 0.65 | 0.75 | 84 | 898 | 58.94% | |
| NOW 260220C00178000 | 178.00 | 0.15 | 0 | 2.9 | 1 | 897 | 208.64% | |
| NOW 260220C00113000 | 113.00 | 0.83 | 0.7 | 0.9 | 114 | 826 | 58.45% | |
| NOW 260220C00156000 | 156.00 | 0.02 | 0 | 0.45 | 2 | 758 | 120.12% | |
| NOW 260220C00118000 | 118.00 | 0.38 | 0.35 | 0.45 | 61 | 728 | 60.55% | |
| NOW 260220C00920000 | 920.00 | 12.2 | 0 | 0 | 12 | 718 | 50.00% | |
| NOW 260220C00148000 | 148.00 | 0.15 | 0 | 0.05 | 15 | 716 | 81.25% | |
| NOW 260220C00174000 | 174.00 | 0.1 | 0 | 4.3 | 8 | 708 | 223.00% | |
| NOW 260220C00117000 | 117.00 | 0.45 | 0.45 | 0.65 | 1 | 690 | 62.94% | |
| NOW 260220C00172000 | 172.00 | 0.04 | 0 | 0.1 | 5 | 686 | 116.41% | |
| NOW 260220C00240000 | 240.00 | 0.05 | 0 | 0.05 | 100 | 684 | 165.63% | |
| NOW 260220C00188000 | 188.00 | 0.03 | 0 | 4 | 90 | 626 | 239.89% | |
| NOW 260220C00204000 | 204.00 | 0.45 | 0 | 4.2 | 10 | 618 | 264.31% | |
| NOW 260220C00137000 | 137.00 | 0.2 | 0 | 0.75 | 4 | 594 | 99.12% | |
| NOW 260220C00158000 | 158.00 | 0.03 | 0 | 0.05 | 2 | 580 | 92.97% | |
| NOW 260220C00198000 | 198.00 | 0.08 | 0 | 4.3 | 5 | 576 | 257.91% | |
| NOW 260220C00208000 | 208.00 | 0.15 | 0 | 4.3 | 2 | 570 | 270.80% | |
| NOW 260220C00192000 | 192.00 | 0.1 | 0 | 4.3 | 1 | 540 | 249.76% | |
| NOW 260220C00168000 | 168.00 | 0.07 | 0 | 1.75 | 2 | 519 | 173.05% | |
| NOW 260220C00186000 | 186.00 | 0.05 | 0 | 0.25 | 5 | 479 | 145.90% | |
| NOW 260220C00121000 | 121.00 | 0.33 | 0.2 | 0.35 | 36 | 471 | 62.31% | |
| NOW 260220C00166000 | 166.00 | 0.16 | 0 | 0.7 | 6 | 470 | 143.36% | |
| NOW 260220C00175000 | 175.00 | 0.14 | 0 | 0.3 | 5 | 470 | 137.11% | |
| NOW 260220C00196000 | 196.00 | 0.09 | 0 | 0.15 | 1 | 455 | 146.88% | |
| NOW 260220C00880000 | 880.00 | 24.37 | 0 | 0 | 5 | 454 | 50.00% | |
| NOW 260220C00128000 | 128.00 | 0.28 | 0.1 | 0.35 | 1 | 444 | 74.02% | |
| NOW 260220C00194000 | 194.00 | 0.01 | 0 | 0.05 | 5 | 426 | 129.69% | |
| NOW 260220C00950000 | 950.00 | 9.47 | 0 | 0 | 3 | 415 | 50.00% | |
| NOW 260220C00144000 | 144.00 | 0.2 | 0 | 0.75 | 4 | 407 | 111.43% | |
| NOW 260220C00112000 | 112.00 | 0.85 | 0.8 | 1 | 108 | 399 | 57.62% | |
| NOW 260220C00111000 | 111.00 | 0.95 | 0.95 | 1.15 | 107 | 376 | 57.57% | |
| NOW 260220C00182000 | 182.00 | 0.1 | 0 | 4.3 | 5 | 356 | 235.35% | |
| NOW 260220C00152000 | 152.00 | 0.05 | 0 | 0.25 | 22 | 327 | 104.69% | |
| NOW 260220C00127000 | 127.00 | 0.17 | 0.05 | 0.3 | 10 | 326 | 68.85% | |
| NOW 260220C00296000 | 296.00 | 0.05 | 0 | 0.05 | 200 | 315 | 199.22% | |
| NOW 260220C00119000 | 119.00 | 0.35 | 0.3 | 0.4 | 25 | 311 | 61.04% | |
| NOW 260220C00162000 | 162.00 | 0.1 | 0 | 0.1 | 4 | 309 | 105.08% | |
| NOW 260220C00226000 | 226.00 | 0.04 | 0 | 4.3 | 70 | 293 | 291.99% | |
| NOW 260220C00312000 | 312.00 | 0.03 | 0 | 0.05 | 0 | 280 | 207.81% | |
| NOW 260220C00116000 | 116.00 | 0.6 | 0.5 | 0.6 | 74 | 269 | 60.35% | |
| NOW 260220C00220000 | 220.00 | 0.05 | 0 | 0.05 | 6 | 261 | 150.78% | |
| NOW 260220C00122000 | 122.00 | 0.26 | 0.2 | 0.3 | 32 | 246 | 63.28% | |
| NOW 260220C00224000 | 224.00 | 0.33 | 0 | 3.1 | 0 | 230 | 270.02% | |
| NOW 260220C00134000 | 134.00 | 0.18 | 0 | 0.35 | 3 | 224 | 81.45% | |
| NOW 260220C00108000 | 108.00 | 1.65 | 1.55 | 1.8 | 2381 | 209 | 58.08% | |
| NOW 260220C00900000 | 900.00 | 19.89 | 0 | 0 | 10 | 205 | 50.00% | |
| NOW 260220C01000000 | 1000.00 | 5.8 | 0 | 0 | 10 | 204 | 50.00% | |
| NOW 260220C00222000 | 222.00 | 0.38 | 0 | 0.55 | 0 | 190 | 199.80% | |
| NOW 260220C00126000 | 126.00 | 0.48 | 0 | 0.95 | 58 | 186 | 81.64% | |
| NOW 260220C00890000 | 890.00 | 20.95 | 0 | 0 | 1 | 177 | 50.00% | |
| NOW 260220C00228000 | 228.00 | 0.29 | 0 | 1.1 | 0 | 175 | 227.44% | |
| NOW 260220C00104000 | 104.00 | 3.02 | 2.95 | 3.2 | 538 | 165 | 61.06% | |
| NOW 260220C00105000 | 105.00 | 2.72 | 2.55 | 2.7 | 877 | 162 | 59.62% | |
| NOW 260220C00124000 | 124.00 | 0.2 | 0.15 | 0.3 | 4 | 161 | 66.11% | |
| NOW 260220C00109000 | 109.00 | 1.45 | 1.3 | 1.55 | 155 | 143 | 57.62% | |
| NOW 260220C00216000 | 216.00 | 0.18 | 0 | 1.55 | 5 | 140 | 228.61% | |
| NOW 260220C00107000 | 107.00 | 2 | 1.9 | 2.15 | 98 | 139 | 59.62% | |
| NOW 260220C00248000 | 248.00 | 0.06 | 0 | 4.8 | 10 | 132 | 322.75% | |
| NOW 260220C00870000 | 870.00 | 25 | 0 | 0 | 17 | 128 | 50.00% | |
| NOW 260220C01020000 | 1020.00 | 3.7 | 0 | 0 | 1 | 126 | 50.00% | |
| NOW 260220C00860000 | 860.00 | 29.3 | 0 | 0 | 4 | 125 | 50.00% | |
| NOW 260220C01040000 | 1040.00 | 3.61 | 0 | 0 | 2 | 120 | 50.00% | |
| NOW 260220C00100000 | 100.00 | 4.9 | 4.8 | 5 | 243 | 119 | 62.31% | YES |
| NOW 260220C00103000 | 103.00 | 3.3 | 3.3 | 3.6 | 768 | 118 | 60.96% | |
| NOW 260220C00212000 | 212.00 | 0.1 | 0 | 1.4 | 5 | 117 | 220.31% | |
| NOW 260220C00990000 | 990.00 | 4.64 | 0 | 0 | 4 | 115 | 50.00% | |
| NOW 260220C01200000 | 1200.00 | 0.7 | 0 | 0 | 9 | 113 | 50.00% | |
| NOW 260220C00202000 | 202.00 | 0.5 | 0 | 1.1 | 4 | 109 | 200.78% | |
| NOW 260220C00131000 | 131.00 | 0.05 | 0 | 0.2 | 3 | 108 | 69.73% | |
| NOW 260220C00210000 | 210.00 | 0.2 | 0 | 1.55 | 5 | 107 | 222.07% | |
| NOW 260220C00960000 | 960.00 | 8.1 | 0 | 0 | 1 | 107 | 50.00% | |
| NOW 260220C00141000 | 141.00 | 0.32 | 0 | 1.6 | 1 | 107 | 124.37% | |
| NOW 260220C00206000 | 206.00 | 0.06 | 0 | 4.3 | 10 | 104 | 268.31% | |
| NOW 260220C00292000 | 292.00 | 0.01 | 0 | 4.8 | 100 | 102 | 362.30% | |
| NOW 260220C00930000 | 930.00 | 10.15 | 0 | 0 | 1 | 100 | 50.00% | |
| NOW 260220C00304000 | 304.00 | 0.04 | 0 | 0.05 | 0 | 100 | 203.13% | |
| NOW 260220C00800000 | 800.00 | 50.28 | 0 | 0 | 31 | 95 | 50.00% | |
| NOW 260220C00980000 | 980.00 | 5.9 | 0 | 0 | 5 | 94 | 50.00% | |
| NOW 260220C00185000 | 185.00 | 0.05 | 0 | 4.3 | 2 | 92 | 239.80% | |
| NOW 260220C00850000 | 850.00 | 30 | 0 | 0 | 28 | 91 | 50.00% | |
| NOW 260220C00218000 | 218.00 | 0.05 | 0 | 4.3 | 5 | 90 | 282.86% | |
| NOW 260220C00840000 | 840.00 | 38.11 | 0 | 0 | 1 | 90 | 50.00% | |
| NOW 260220C00129000 | 129.00 | 0.18 | 0.1 | 0.2 | 3 | 89 | 70.70% | |
| NOW 260220C00236000 | 236.00 | 2.53 | 0 | 4.8 | 29 | 84 | 310.35% | |
| NOW 260220C00970000 | 970.00 | 8.4 | 0 | 0 | 1 | 81 | 50.00% | |
| NOW 260220C00244000 | 244.00 | 0.42 | 0 | 1.1 | 0 | 75 | 242.09% | |
| NOW 260220C00820000 | 820.00 | 44.2 | 0 | 0 | 24 | 74 | 50.00% | |
| NOW 260220C00910000 | 910.00 | 17 | 0 | 0 | 3 | 74 | 50.00% | |
| NOW 260220C01130000 | 1130.00 | 1.6 | 0 | 0 | 4 | 73 | 50.00% | |
| NOW 260220C00138000 | 138.00 | 0.1 | 0.05 | 0.15 | 30 | 70 | 81.05% | |
| NOW 260220C00940000 | 940.00 | 8.39 | 0 | 0 | 13 | 67 | 50.00% | |
| NOW 260220C00098000 | 98.00 | 5.48 | 5.9 | 6.2 | 245 | 60 | 63.33% | YES |
| NOW 260220C01560000 | 1560.00 | 0.15 | 0 | 0 | 3 | 56 | 50.00% | |
| NOW 260220C00139000 | 139.00 | 0.18 | 0 | 0.75 | 4 | 56 | 102.73% | |
| NOW 260220C00214000 | 214.00 | 0.42 | 0 | 1.15 | 0 | 55 | 215.14% | |
| NOW 260220C01100000 | 1100.00 | 1.55 | 0 | 0 | 1 | 54 | 50.00% | |
| NOW 260220C00106000 | 106.00 | 2.2 | 2.2 | 2.4 | 229 | 52 | 59.47% | |
| NOW 260220C01120000 | 1120.00 | 1.65 | 0 | 0 | 1 | 46 | 50.00% | |
| NOW 260220C00780000 | 780.00 | 61.37 | 0 | 0 | 20 | 45 | 50.00% | |
| NOW 260220C00096000 | 96.00 | 7.1 | 7 | 7.5 | 4 | 45 | 63.11% | YES |
| NOW 260220C00268000 | 268.00 | 0.01 | 0 | 3.2 | 0 | 40 | 314.55% | |
| NOW 260220C01110000 | 1110.00 | 1.9 | 0 | 0 | 3 | 38 | 50.00% | |
| NOW 260220C01140000 | 1140.00 | 1.45 | 0 | 0 | 5 | 35 | 50.00% | |
| NOW 260220C00260000 | 260.00 | 0.76 | 0 | 0.3 | 0 | 30 | 214.45% | |
| NOW 260220C01080000 | 1080.00 | 2.2 | 0 | 0 | 4 | 29 | 50.00% | |
| NOW 260220C01240000 | 1240.00 | 13.5 | 0.65 | 5.7 | 1 | 27 | 690.38% | |
| NOW 260220C00232000 | 232.00 | 0.17 | 0 | 4.8 | 5 | 25 | 306.05% | |
| NOW 260220C00790000 | 790.00 | 59.05 | 0 | 0 | 5 | 25 | 50.00% | |
| NOW 260220C00256000 | 256.00 | 0.4 | 0 | 3 | 0 | 25 | 300.00% | |
| NOW 260220C01060000 | 1060.00 | 3.1 | 0 | 0 | 2 | 24 | 50.00% | |
| NOW 260220C01050000 | 1050.00 | 10.6 | 0 | 0 | 1 | 24 | 50.00% | |
| NOW 260220C00740000 | 740.00 | 111.9 | 0 | 0 | 1 | 22 | 50.00% | |
| NOW 260220C00095000 | 95.00 | 8.02 | 7.9 | 8.2 | 37 | 22 | 65.38% | YES |
| NOW 260220C00088000 | 88.00 | 27.77 | 11.8 | 15.6 | 1 | 21 | 72.12% | YES |
| NOW 260220C01010000 | 1010.00 | 14.9 | 0 | 0 | 1 | 21 | 50.00% | |
| NOW 260220C00090000 | 90.00 | 15.86 | 10.9 | 12.4 | 1 | 21 | 62.55% | YES |
| NOW 260220C01480000 | 1480.00 | 2.43 | 0 | 0.5 | 0 | 21 | 528.13% | |
| NOW 260220C01520000 | 1520.00 | 0.2 | 1.65 | 0 | 1 | 20 | 605.18% | |
| NOW 260220C01030000 | 1030.00 | 12 | 0 | 0 | 1 | 19 | 50.00% | |
| NOW 260220C01090000 | 1090.00 | 25.84 | 0 | 4 | 1 | 19 | 619.14% | |
| NOW 260220C01540000 | 1540.00 | 1.89 | 0.55 | 4.1 | 1 | 17 | 696.48% | |
| NOW 260220C00284000 | 284.00 | 0.06 | 0 | 0.1 | 2 | 17 | 205.47% | |
| NOW 260220C00760000 | 760.00 | 84 | 0 | 0 | 6 | 16 | 50.00% | |
| NOW 260220C00830000 | 830.00 | 38 | 0 | 0 | 14 | 16 | 50.00% | |
| NOW 260220C00264000 | 264.00 | 0.9 | 0 | 0.3 | 0 | 15 | 217.19% | |
| NOW 260220C00580000 | 580.00 | 207.1 | 0 | 0 | 2 | 15 | 50.00% | |
| NOW 260220C00094000 | 94.00 | 8.93 | 8.4 | 9 | 3 | 15 | 64.80% | YES |
| NOW 260220C01220000 | 1220.00 | 2.1 | 0 | 0 | 1 | 15 | 50.00% | |
| NOW 260220C01180000 | 1180.00 | 2.17 | 0 | 0 | 1 | 15 | 50.00% | |
| NOW 260220C00300000 | 300.00 | 0.05 | 0 | 0.05 | 5 | 14 | 201.56% | |
| NOW 260220C00640000 | 640.00 | 152 | 0 | 0 | 1 | 13 | 50.00% | |
| NOW 260220C00252000 | 252.00 | 0.16 | 0 | 4.8 | 5 | 12 | 326.71% | |
| NOW 260220C00490000 | 490.00 | 428.27 | 289.3 | 306.2 | 7 | 11 | 0.00% | |
| NOW 260220C01070000 | 1070.00 | 2.1 | 0 | 0 | 2 | 11 | 50.00% | |
| NOW 260220C00680000 | 680.00 | 133.51 | 0 | 0 | 5 | 10 | 50.00% | |
| NOW 260220C00092000 | 92.00 | 10.8 | 9.9 | 10.6 | 1 | 10 | 66.41% | YES |
| NOW 260220C00280000 | 280.00 | 0.17 | 0 | 0.3 | 0 | 10 | 228.13% | |
| NOW 260220C01150000 | 1150.00 | 1.07 | 0 | 0 | 2 | 10 | 50.00% | |
| NOW 260220C00276000 | 276.00 | 0.68 | 0 | 0.3 | 0 | 10 | 225.59% | |
| NOW 260220C01340000 | 1340.00 | 0.05 | 0 | 0 | 8 | 8 | 50.00% | |
| NOW 260220C00600000 | 600.00 | 209 | 0 | 0 | 3 | 8 | 50.00% | |
| NOW 260220C00540000 | 540.00 | 379.61 | 241.5 | 256.8 | 0 | 7 | 0.00% | |
| NOW 260220C00500000 | 500.00 | 425.11 | 279.8 | 295.6 | 4 | 7 | 0.00% | |
| NOW 260220C00520000 | 520.00 | 399.24 | 260.7 | 276.2 | 0 | 7 | 0.00% | |
| NOW 260220C00480000 | 480.00 | 444.1 | 299.1 | 315.1 | 5 | 6 | 0.00% | |
| NOW 260220C01300000 | 1300.00 | 3.8 | 0 | 3.2 | 2 | 6 | 630.86% | |
| NOW 260220C00102000 | 102.00 | 4 | 3.7 | 4 | 397 | 6 | 60.74% | |
| NOW 260220C00560000 | 560.00 | 360.43 | 226.7 | 237.5 | 6 | 6 | 0.00% | |
| NOW 260220C00195000 | 195.00 | 0.05 | 0 | 4.3 | 5 | 6 | 253.91% | |
| NOW 260220C00700000 | 700.00 | 105.67 | 0 | 0 | 2 | 5 | 50.00% | |
| NOW 260220C00810000 | 810.00 | 47 | 0 | 0 | 2 | 5 | 50.00% | |
| NOW 260220C01160000 | 1160.00 | 1.3 | 0 | 0 | 5 | 5 | 50.00% | |
| NOW 260220C00085000 | 85.00 | 16.8 | 13.4 | 19.4 | 2 | 5 | 75.78% | YES |
| NOW 260220C01280000 | 1280.00 | 2 | 0 | 0 | 2 | 5 | 50.00% | |
| NOW 260220C00440000 | 440.00 | 492.32 | 372.1 | 388.5 | 0 | 4 | 0.00% | |
| NOW 260220C00450000 | 450.00 | 504.07 | 372.5 | 385.6 | 3 | 4 | 0.00% | |
| NOW 260220C01460000 | 1460.00 | 1.6 | 0 | 0 | 2 | 4 | 50.00% | |
| NOW 260220C00720000 | 720.00 | 102.1 | 0 | 0 | 3 | 4 | 50.00% | |
| NOW 260220C00660000 | 660.00 | 135.4 | 0 | 0 | 2 | 4 | 50.00% | |
| NOW 260220C00620000 | 620.00 | 166.07 | 0 | 0 | 2 | 3 | 50.00% | |
| NOW 260220C00750000 | 750.00 | 85.3 | 0 | 0 | 2 | 3 | 50.00% | |
| NOW 260220C01320000 | 1320.00 | 4.5 | 0 | 1.5 | 1 | 3 | 574.80% | |
| NOW 260220C01420000 | 1420.00 | 0.7 | 0 | 0 | 1 | 3 | 50.00% | |
| NOW 260220C01260000 | 1260.00 | 3.63 | 0 | 0 | 2 | 3 | 50.00% | |
| NOW 260220C00470000 | 470.00 | 452.59 | 308.9 | 324.9 | 0 | 3 | 0.00% | |
| NOW 260220C01500000 | 1500.00 | 0.3 | 0 | 0 | 1 | 3 | 50.00% | |
| NOW 260220C01380000 | 1380.00 | 3.4 | 0 | 1.7 | 1 | 2 | 591.11% | |
| NOW 260220C00460000 | 460.00 | 405.5 | 0 | 0 | 1 | 2 | 50.00% | |
| NOW 260220C01400000 | 1400.00 | 0.87 | 0 | 0 | 1 | 2 | 50.00% | |
| NOW 260220C00075000 | 75.00 | 59.1 | 24 | 28.9 | 1 | 1 | 117.97% | YES |
| NOW 260220C01360000 | 1360.00 | 7.04 | 5.4 | 7.3 | 1 | 1 | 799.56% | |
| NOW 260220C01440000 | 1440.00 | 2.8 | 1.6 | 4.3 | 1 | 1 | 709.81% | |
| NOW 260220C00288000 | 288.00 | 0.56 | 0 | 0 | 0 | 0 | 0.00% | |
| NOW 260220C00272000 | 272.00 | 1.41 | 0 | 0 | 0 | 0 | 0.00% | |
| NOW 260220C00308000 | 308.00 | 0.38 | 0 | 0 | 0 | 0 | 0.00% |
The table below lists all put options on NOW expiring on 2026-02-20. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NOW 260220P00120000 | 120.00 | 19.71 | 19.2 | 21.1 | 253 | 6033 | 80.22% | YES |
| NOW 260220P00128000 | 128.00 | 27.67 | 26.5 | 29.4 | 296 | 5449 | 93.70% | YES |
| NOW 260220P00115000 | 115.00 | 14.66 | 14.4 | 15.2 | 62 | 1695 | 57.37% | YES |
| NOW 260220P00130000 | 130.00 | 28.55 | 28.4 | 30.4 | 58 | 1673 | 71.68% | YES |
| NOW 260220P00108000 | 108.00 | 8.81 | 8.5 | 9 | 18 | 1578 | 54.98% | YES |
| NOW 260220P00132000 | 132.00 | 31.17 | 30.6 | 32.1 | 15 | 1545 | 70.31% | YES |
| NOW 260220P00640000 | 640.00 | 7.4 | 0 | 0 | 10 | 1494 | 0.00% | YES |
| NOW 260220P00070000 | 70.00 | 0.15 | 0 | 0.35 | 1 | 1416 | 105.47% | |
| NOW 260220P00110000 | 110.00 | 10.26 | 10.1 | 10.7 | 111 | 1250 | 55.98% | YES |
| NOW 260220P00092000 | 92.00 | 1.44 | 1.3 | 1.5 | 44 | 1085 | 64.31% | |
| NOW 260220P00125000 | 125.00 | 25.17 | 23.7 | 26.7 | 48 | 1037 | 94.19% | YES |
| NOW 260220P00075000 | 75.00 | 0.1 | 0 | 0.2 | 6 | 1006 | 80.27% | |
| NOW 260220P00105000 | 105.00 | 6.75 | 6.5 | 7 | 105 | 996 | 57.67% | YES |
| NOW 260220P00140000 | 140.00 | 39.6 | 38.2 | 40.4 | 1643 | 794 | 75.00% | YES |
| NOW 260220P00135000 | 135.00 | 36.1 | 33 | 36.1 | 40 | 788 | 90.92% | YES |
| NOW 260220P00100000 | 100.00 | 3.9 | 3.8 | 4.1 | 850 | 753 | 59.40% | |
| NOW 260220P00144000 | 144.00 | 43.9 | 41.3 | 45.6 | 1871 | 723 | 99.22% | YES |
| NOW 260220P00124000 | 124.00 | 23.22 | 21.4 | 24.5 | 4 | 719 | 99.37% | YES |
| NOW 260220P00136000 | 136.00 | 35.5 | 34.1 | 36.1 | 22 | 644 | 115.77% | YES |
| NOW 260220P00107000 | 107.00 | 8.15 | 7.8 | 8.4 | 286 | 629 | 56.71% | YES |
| NOW 260220P00095000 | 95.00 | 2.06 | 2 | 2.25 | 184 | 598 | 62.40% | |
| NOW 260220P00116000 | 116.00 | 15.93 | 15.4 | 16.2 | 20 | 560 | 60.06% | YES |
| NOW 260220P00133000 | 133.00 | 31.89 | 30.5 | 33.4 | 3 | 526 | 118.36% | YES |
| NOW 260220P00098000 | 98.00 | 3.3 | 3 | 3.3 | 75 | 520 | 61.04% | |
| NOW 260220P00111000 | 111.00 | 11.2 | 10.9 | 12.1 | 5 | 513 | 61.33% | YES |
| NOW 260220P00117000 | 117.00 | 16.55 | 15.9 | 17.6 | 2 | 471 | 61.08% | YES |
| NOW 260220P00680000 | 680.00 | 13.27 | 0 | 0 | 4 | 456 | 0.00% | YES |
| NOW 260220P00103000 | 103.00 | 5.55 | 5.2 | 5.7 | 148 | 446 | 57.35% | YES |
| NOW 260220P00102000 | 102.00 | 5 | 4.9 | 5.1 | 114 | 379 | 59.23% | YES |
| NOW 260220P00106000 | 106.00 | 6.8 | 7.1 | 7.6 | 16 | 361 | 56.30% | YES |
| NOW 260220P00113000 | 113.00 | 13.08 | 12.6 | 13.9 | 92 | 304 | 62.70% | YES |
| NOW 260220P00800000 | 800.00 | 49.8 | 0 | 0 | 1 | 283 | 0.00% | YES |
| NOW 260220P00164000 | 164.00 | 64.1 | 59.3 | 67.8 | 1590 | 260 | 136.43% | YES |
| NOW 260220P00112000 | 112.00 | 12.33 | 11.7 | 12.7 | 23 | 255 | 58.50% | YES |
| NOW 260220P00700000 | 700.00 | 16.3 | 0 | 0 | 5 | 238 | 0.00% | YES |
| NOW 260220P00114000 | 114.00 | 13.65 | 12.7 | 14.8 | 11 | 229 | 53.22% | YES |
| NOW 260220P00129000 | 129.00 | 28.3 | 27.3 | 29.4 | 230 | 227 | 65.43% | YES |
| NOW 260220P00660000 | 660.00 | 10.2 | 0 | 0 | 2 | 199 | 0.00% | YES |
| NOW 260220P00720000 | 720.00 | 24.9 | 0 | 0 | 12 | 184 | 0.00% | YES |
| NOW 260220P00820000 | 820.00 | 56.4 | 0 | 0 | 14 | 178 | 0.00% | YES |
| NOW 260220P00156000 | 156.00 | 52.1 | 51.3 | 59.8 | 1075 | 176 | 125.10% | YES |
| NOW 260220P00094000 | 94.00 | 1.83 | 1.7 | 1.9 | 753 | 174 | 62.06% | |
| NOW 260220P00090000 | 90.00 | 1 | 0.95 | 1.1 | 200 | 171 | 65.23% | |
| NOW 260220P00740000 | 740.00 | 32.09 | 0 | 0 | 5 | 163 | 0.00% | YES |
| NOW 260220P00104000 | 104.00 | 6.3 | 5.8 | 6.3 | 64 | 157 | 57.03% | YES |
| NOW 260220P00780000 | 780.00 | 44.9 | 0 | 0 | 5 | 156 | 0.00% | YES |
| NOW 260220P00096000 | 96.00 | 2.4 | 2.25 | 2.55 | 120 | 153 | 61.43% | |
| NOW 260220P00121000 | 121.00 | 21.04 | 19.4 | 21.6 | 392 | 152 | 60.64% | YES |
| NOW 260220P00119000 | 119.00 | 19.14 | 17.2 | 21 | 6 | 142 | 76.27% | YES |
| NOW 260220P00900000 | 900.00 | 120.7 | 0 | 0 | 2 | 142 | 0.00% | YES |
| NOW 260220P00152000 | 152.00 | 50 | 47.4 | 55.8 | 605 | 141 | 122.36% | YES |
| NOW 260220P00118000 | 118.00 | 17.32 | 16.5 | 18.8 | 6 | 138 | 60.16% | YES |
| NOW 260220P00840000 | 840.00 | 69.3 | 0 | 0 | 5 | 122 | 0.00% | YES |
| NOW 260220P00600000 | 600.00 | 4.2 | 0 | 0 | 6 | 118 | 0.00% | YES |
| NOW 260220P00760000 | 760.00 | 39.35 | 0 | 0 | 16 | 113 | 0.00% | YES |
| NOW 260220P00620000 | 620.00 | 8.65 | 0 | 0 | 101 | 112 | 0.00% | YES |
| NOW 260220P00109000 | 109.00 | 9 | 9.3 | 10 | 6 | 109 | 57.03% | YES |
| NOW 260220P00920000 | 920.00 | 134.8 | 0 | 0 | 1 | 108 | 0.00% | YES |
| NOW 260220P00123000 | 123.00 | 22.33 | 21.8 | 23.4 | 242 | 100 | 69.63% | YES |
| NOW 260220P00168000 | 168.00 | 70 | 63 | 71.6 | 730 | 100 | 109.38% | YES |
| NOW 260220P00134000 | 134.00 | 31 | 30.9 | 36.6 | 5 | 99 | 98.78% | YES |
| NOW 260220P00122000 | 122.00 | 22.09 | 19.5 | 23.3 | 264 | 99 | 56.84% | YES |
| NOW 260220P00126000 | 126.00 | 25.66 | 21.4 | 26.5 | 162 | 94 | 104.44% | YES |
| NOW 260220P00150000 | 150.00 | 49.7 | 45.5 | 53.6 | 315 | 87 | 116.02% | YES |
| NOW 260220P00088000 | 88.00 | 0.75 | 0.65 | 0.85 | 19 | 87 | 66.60% | |
| NOW 260220P00890000 | 890.00 | 122.57 | 0 | 0 | 5 | 81 | 0.00% | YES |
| NOW 260220P00127000 | 127.00 | 27.12 | 25.6 | 28.6 | 401 | 77 | 96.09% | YES |
| NOW 260220P00160000 | 160.00 | 58.6 | 55.4 | 64 | 452 | 72 | 140.53% | YES |
| NOW 260220P00145000 | 145.00 | 42.9 | 42.6 | 45.5 | 183 | 64 | 146.29% | YES |
| NOW 260220P00860000 | 860.00 | 104.8 | 0 | 0 | 1 | 59 | 0.00% | YES |
| NOW 260220P00880000 | 880.00 | 104.21 | 0 | 0 | 2 | 56 | 0.00% | YES |
| NOW 260220P00870000 | 870.00 | 117.05 | 0 | 0 | 8 | 46 | 0.00% | YES |
| NOW 260220P00155000 | 155.00 | 51.7 | 50.3 | 58.3 | 290 | 45 | 94.53% | YES |
| NOW 260220P00148000 | 148.00 | 48 | 43.3 | 50.1 | 176 | 43 | 191.60% | YES |
| NOW 260220P00131000 | 131.00 | 30.25 | 28.5 | 32.2 | 25 | 40 | 68.75% | YES |
| NOW 260220P00085000 | 85.00 | 0.46 | 0.4 | 0.5 | 309 | 38 | 68.46% | |
| NOW 260220P00137000 | 137.00 | 36.7 | 35.2 | 37.8 | 6 | 38 | 91.41% | YES |
| NOW 260220P00940000 | 940.00 | 167.05 | 0 | 0 | 3 | 38 | 0.00% | YES |
| NOW 260220P00950000 | 950.00 | 176.22 | 0 | 0 | 6 | 36 | 0.00% | YES |
| NOW 260220P00580000 | 580.00 | 3.2 | 0 | 0 | 2 | 34 | 0.00% | YES |
| NOW 260220P00910000 | 910.00 | 76.7 | 0 | 0 | 4 | 32 | 0.00% | YES |
| NOW 260220P00850000 | 850.00 | 85.05 | 0 | 0 | 19 | 30 | 0.00% | YES |
| NOW 260220P00980000 | 980.00 | 188.5 | 0 | 0 | 5 | 26 | 0.00% | YES |
| NOW 260220P00174000 | 174.00 | 76.6 | 69.3 | 77.3 | 60 | 25 | 115.63% | YES |
| NOW 260220P00790000 | 790.00 | 49.7 | 0 | 0 | 7 | 21 | 0.00% | YES |
| NOW 260220P00830000 | 830.00 | 87.06 | 0 | 0 | 17 | 19 | 0.00% | YES |
| NOW 260220P00930000 | 930.00 | 161 | 0 | 0 | 1 | 19 | 0.00% | YES |
| NOW 260220P00158000 | 158.00 | 60.4 | 53.3 | 61.3 | 40 | 17 | 98.05% | YES |
| NOW 260220P01000000 | 1000.00 | 210.19 | 0 | 0 | 2 | 17 | 0.00% | YES |
| NOW 260220P00180000 | 180.00 | 83 | 75.3 | 84 | 40 | 15 | 164.45% | YES |
| NOW 260220P00172000 | 172.00 | 75 | 66.7 | 76 | 30 | 15 | 125.00% | YES |
| NOW 260220P00080000 | 80.00 | 0.16 | 0.1 | 0.25 | 148 | 14 | 71.48% | |
| NOW 260220P00480000 | 480.00 | 1.15 | 0 | 0 | 1 | 14 | 0.00% | YES |
| NOW 260220P00750000 | 750.00 | 31.5 | 0 | 0 | 2 | 13 | 0.00% | YES |
| NOW 260220P00540000 | 540.00 | 2.1 | 0 | 0 | 1 | 12 | 0.00% | YES |
| NOW 260220P00970000 | 970.00 | 91 | 149.9 | 157.3 | 2 | 12 | 0.00% | YES |
| NOW 260220P00520000 | 520.00 | 1.2 | 0 | 0 | 1 | 11 | 0.00% | YES |
| NOW 260220P00490000 | 490.00 | 1.43 | 0 | 2 | 5 | 10 | 0.00% | YES |
| NOW 260220P00166000 | 166.00 | 68.6 | 61.3 | 69.3 | 10 | 10 | 107.03% | YES |
| NOW 260220P00170000 | 170.00 | 67.9 | 64.7 | 74 | 25 | 10 | 122.66% | YES |
| NOW 260220P00141000 | 141.00 | 40 | 36.3 | 43.7 | 1 | 10 | 187.96% | YES |
| NOW 260220P00184000 | 184.00 | 79 | 78.5 | 88 | 20 | 10 | 297.12% | YES |
| NOW 260220P00162000 | 162.00 | 64.6 | 57.3 | 65.3 | 10 | 9 | 102.73% | YES |
| NOW 260220P00810000 | 810.00 | 54.3 | 0 | 0 | 5 | 9 | 0.00% | YES |
| NOW 260220P00560000 | 560.00 | 2.75 | 0 | 0 | 2 | 9 | 0.00% | YES |
| NOW 260220P00960000 | 960.00 | 190.15 | 0 | 0 | 2 | 9 | 0.00% | YES |
| NOW 260220P00138000 | 138.00 | 37.3 | 35.2 | 41 | 5 | 8 | 119.82% | YES |
| NOW 260220P00440000 | 440.00 | 1.15 | 0 | 2.9 | 1 | 7 | 0.00% | YES |
| NOW 260220P00500000 | 500.00 | 0.8 | 0 | 0 | 2 | 7 | 0.00% | YES |
| NOW 260220P00154000 | 154.00 | 56 | 49.3 | 57.6 | 627 | 7 | 114.26% | YES |
| NOW 260220P00450000 | 450.00 | 1.2 | 0 | 1.7 | 1 | 7 | 0.00% | YES |
| NOW 260220P01030000 | 1030.00 | 131.9 | 131.3 | 137.7 | 9 | 5 | 0.00% | YES |
| NOW 260220P00196000 | 196.00 | 95.93 | 90.6 | 100 | 5 | 5 | 137.50% | YES |
| NOW 260220P00470000 | 470.00 | 1.4 | 0 | 1.8 | 1 | 5 | 0.00% | YES |
| NOW 260220P00186000 | 186.00 | 85.36 | 81.2 | 89.3 | 3 | 5 | 286.08% | YES |
| NOW 260220P01020000 | 1020.00 | 213.04 | 0 | 0 | 4 | 5 | 0.00% | YES |
| NOW 260220P01090000 | 1090.00 | 161.9 | 258.6 | 267.5 | 0 | 4 | 0.00% | YES |
| NOW 260220P00460000 | 460.00 | 1.3 | 0 | 4.5 | 1 | 4 | 0.00% | YES |
| NOW 260220P00990000 | 990.00 | 104 | 126.4 | 134.5 | 0 | 3 | 0.00% | YES |
| NOW 260220P00139000 | 139.00 | 35.72 | 35.6 | 40.4 | 1 | 3 | 156.59% | YES |
| NOW 260220P01010000 | 1010.00 | 96.9 | 119 | 122.9 | 0 | 2 | 0.00% | YES |
| NOW 260220P01080000 | 1080.00 | 154.8 | 249.4 | 262 | 0 | 1 | 0.00% | YES |
| NOW 260220P01180000 | 1180.00 | 180 | 244 | 259.6 | 0 | 1 | 0.00% | YES |
| NOW 260220P00200000 | 200.00 | 52.38 | 95.3 | 104 | 5 | 0 | 187.79% | YES |
| NOW 260220P00210000 | 210.00 | 44.88 | 56.9 | 65.4 | 0 | 0 | 0.00% | YES |
| NOW 260220P00176000 | 176.00 | 66 | 71.3 | 79.3 | 279 | 0 | 117.97% | YES |
| NOW 260220P00175000 | 175.00 | 64.1 | 70.3 | 78.3 | 61 | 0 | 117.19% | YES |
| NOW 260220P00165000 | 165.00 | 47.6 | 60.3 | 68.3 | 480 | 0 | 106.25% | YES |
| NOW 260220P00182000 | 182.00 | 71.6 | 77.3 | 86 | 80 | 0 | 166.99% | YES |
| NOW 260220P00185000 | 185.00 | 43.1 | 80.3 | 88.3 | 105 | 0 | 127.34% | YES |
| NOW 260220P00188000 | 188.00 | 87.38 | 83.3 | 91.4 | 3 | 0 | 142.19% | YES |
| NOW 260220P00190000 | 190.00 | 56.52 | 85.1 | 94 | 1 | 0 | 168.65% | YES |
| NOW 260220P00192000 | 192.00 | 77.8 | 87.2 | 95.3 | 19 | 0 | 295.31% | YES |
| NOW 260220P00194000 | 194.00 | 42.4 | 89.3 | 97.3 | 7 | 0 | 135.94% | YES |
| NOW 260220P00195000 | 195.00 | 61.51 | 90.3 | 98.3 | 1 | 0 | 136.72% | YES |
| NOW 260220P00198000 | 198.00 | 20.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260220P00212000 | 212.00 | 50.92 | 58.8 | 67.4 | 0 | 0 | 0.00% | YES |
| NOW 260220P00202000 | 202.00 | 19.38 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260220P00204000 | 204.00 | 42.61 | 50.9 | 59.4 | 0 | 0 | 0.00% | YES |
| NOW 260220P00206000 | 206.00 | 95.29 | 101.2 | 109.3 | 70 | 0 | 315.28% | YES |
| NOW 260220P00208000 | 208.00 | 75.15 | 103.2 | 111.3 | 15 | 0 | 317.97% | YES |
| NOW 260220P00178000 | 178.00 | 43.11 | 73.2 | 81.3 | 1830 | 0 | 273.14% | YES |
| NOW 260220P00264000 | 264.00 | 72.52 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260220P00244000 | 244.00 | 54.37 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260220P01040000 | 1040.00 | 189.2 | 0 | 0 | 2 | 0 | 0.00% | YES |
| NOW 260220P01050000 | 1050.00 | 224.4 | 0 | 0 | 2 | 0 | 0.00% | YES |
| NOW 260220P01060000 | 1060.00 | 254.6 | 0 | 0 | 5 | 0 | 0.00% | YES |
| NOW 260220P01070000 | 1070.00 | 184.4 | 212.9 | 220.9 | 3 | 0 | 0.00% | YES |
| NOW 260220P00240000 | 240.00 | 70.62 | 86.9 | 95.4 | 0 | 0 | 0.00% | YES |
| NOW 260220P00236000 | 236.00 | 36 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260220P01100000 | 1100.00 | 275.9 | 0 | 0 | 11 | 0 | 0.00% | YES |
| NOW 260220P01120000 | 1120.00 | 303.65 | 0 | 0 | 10 | 0 | 0.00% | YES |
| NOW 260220P01150000 | 1150.00 | 303.65 | 362.9 | 370.4 | 21 | 0 | 0.00% | YES |
| NOW 260220P00230000 | 230.00 | 60.73 | 76.9 | 85.4 | 0 | 0 | 0.00% | YES |
| NOW 260220P01200000 | 1200.00 | 353.1 | 409.7 | 420.3 | 1 | 0 | 0.00% | YES |
| NOW 260220P01220000 | 1220.00 | 271.84 | 387.1 | 398.4 | 0 | 0 | 0.00% | YES |
| NOW 260220P01320000 | 1320.00 | 362.6 | 376.9 | 390.4 | 0 | 0 | 0.00% | YES |
| NOW 260220P00224000 | 224.00 | 60.73 | 71 | 79.4 | 0 | 0 | 0.00% | YES |
| NOW 260220P00220000 | 220.00 | 55.18 | 67.5 | 75.4 | 0 | 0 | 0.00% | YES |
| NOW 260220P00218000 | 218.00 | 32.38 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260220P00216000 | 216.00 | 30.96 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260220P00214000 | 214.00 | 36.88 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full NOW options chain for contracts expiring on 2026-02-20. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-20. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in NOW.
The ITM column highlights whether a contract is currently in-the-money for NOW: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for NOW between now and 2026-02-20. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-20 options chain gives a granular view for one maturity only. For a complete picture of positioning in NOW, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The NOW options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-20 approaches.
