Detailed NOW options chain for 2026-06-18 – 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 – 2026-06-18 – 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 2026-06-18.
This NOW 2026-06-18 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 2026-06-18. 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 260618C00150000 | 150.00 | 1.64 | 1.5 | 1.8 | 546 | 3994 | 50.90% | |
| NOW 260618C00190000 | 190.00 | 0.48 | 0.55 | 0.65 | 27 | 2464 | 57.64% | |
| NOW 260618C00120000 | 120.00 | 5.91 | 5.5 | 6.1 | 156 | 1548 | 50.79% | |
| NOW 260618C00220000 | 220.00 | 0.42 | 0.15 | 0.4 | 5 | 1382 | 60.11% | |
| NOW 260618C00130000 | 130.00 | 3.8 | 3.8 | 4 | 432 | 1332 | 51.06% | |
| NOW 260618C00160000 | 160.00 | 1.08 | 1 | 1.3 | 354 | 1293 | 51.81% | |
| NOW 260618C00200000 | 200.00 | 0.75 | 0.05 | 0.65 | 7 | 1275 | 56.10% | |
| NOW 260618C00180000 | 180.00 | 0.5 | 0.5 | 1.1 | 4 | 1142 | 56.79% | |
| NOW 260618C00170000 | 170.00 | 0.75 | 0.65 | 0.85 | 3125 | 1095 | 51.86% | |
| NOW 260618C00135000 | 135.00 | 3 | 2.9 | 3.2 | 159 | 1081 | 50.38% | |
| NOW 260618C00155000 | 155.00 | 1.43 | 1.2 | 1.45 | 9 | 1037 | 50.89% | |
| NOW 260618C00236000 | 236.00 | 1.05 | 0 | 1.3 | 1 | 874 | 73.32% | |
| NOW 260618C00140000 | 140.00 | 2.57 | 2.25 | 2.8 | 146 | 860 | 50.81% | |
| NOW 260618C00175000 | 175.00 | 0.79 | 0.4 | 0.75 | 2 | 813 | 51.39% | |
| NOW 260618C00125000 | 125.00 | 4.6 | 4.4 | 4.9 | 1196 | 776 | 50.39% | |
| NOW 260618C00145000 | 145.00 | 2 | 1.9 | 2.5 | 19 | 718 | 51.98% | |
| NOW 260618C00178000 | 178.00 | 0.6 | 0.45 | 0.95 | 7 | 695 | 54.54% | |
| NOW 260618C00240000 | 240.00 | 0.26 | 0.15 | 0.35 | 1 | 681 | 64.65% | |
| NOW 260618C00165000 | 165.00 | 0.9 | 0.85 | 1.15 | 36 | 658 | 52.64% | |
| NOW 260618C00196000 | 196.00 | 0.8 | 0 | 1.05 | 25 | 640 | 58.45% | |
| NOW 260618C00320000 | 320.00 | 0.05 | 0 | 0.25 | 1 | 580 | 75.20% | |
| NOW 260618C00194000 | 194.00 | 0.65 | 0 | 1.6 | 31 | 567 | 62.23% | |
| NOW 260618C00216000 | 216.00 | 0.5 | 0 | 1.7 | 1 | 562 | 70.61% | |
| NOW 260618C00116000 | 116.00 | 6.7 | 6.5 | 7.4 | 12 | 555 | 51.44% | |
| NOW 260618C00204000 | 204.00 | 1.35 | 0 | 1.95 | 32 | 553 | 68.29% | |
| NOW 260618C00188000 | 188.00 | 0.53 | 0 | 0.75 | 20 | 518 | 52.59% | |
| NOW 260618C00192000 | 192.00 | 0.9 | 0 | 1.15 | 25 | 505 | 57.93% | |
| NOW 260618C00332000 | 332.00 | 0.2 | 0 | 0.15 | 1 | 501 | 73.24% | |
| NOW 260618C00172000 | 172.00 | 0.95 | 0.6 | 0.85 | 179 | 475 | 52.37% | |
| NOW 260618C00128000 | 128.00 | 4.2 | 4.1 | 4.5 | 22 | 470 | 51.39% | |
| NOW 260618C00244000 | 244.00 | 0.9 | 0 | 1.25 | 5 | 470 | 75.05% | |
| NOW 260618C00168000 | 168.00 | 1.05 | 0.75 | 1.15 | 2 | 462 | 53.47% | |
| NOW 260618C00198000 | 198.00 | 0.55 | 0 | 2.3 | 2 | 453 | 68.31% | |
| NOW 260618C00110000 | 110.00 | 8.79 | 8.5 | 9.2 | 76 | 422 | 51.88% | |
| NOW 260618C00148000 | 148.00 | 2.4 | 1.45 | 1.9 | 8 | 401 | 51.67% | |
| NOW 260618C00162000 | 162.00 | 1 | 0.9 | 1.2 | 49 | 401 | 51.75% | |
| NOW 260618C00212000 | 212.00 | 0.85 | 0 | 1.75 | 4 | 398 | 69.65% | |
| NOW 260618C00186000 | 186.00 | 0.7 | 0.4 | 0.75 | 16 | 375 | 55.71% | |
| NOW 260618C00232000 | 232.00 | 3.89 | 0 | 3.2 | 0 | 370 | 85.18% | |
| NOW 260618C00340000 | 340.00 | 0.05 | 0 | 0.05 | 1 | 355 | 67.19% | |
| NOW 260618C00328000 | 328.00 | 0.29 | 0 | 2.3 | 0 | 350 | 103.32% | |
| NOW 260618C00184000 | 184.00 | 0.5 | 0 | 2.3 | 5 | 332 | 62.79% | |
| NOW 260618C00224000 | 224.00 | 0.85 | 0 | 1.15 | 85 | 332 | 68.41% | |
| NOW 260618C00132000 | 132.00 | 3.35 | 3.3 | 3.8 | 36 | 321 | 50.84% | |
| NOW 260618C00300000 | 300.00 | 0.05 | 0 | 2.05 | 5 | 315 | 95.56% | |
| NOW 260618C00136000 | 136.00 | 2.95 | 2.8 | 3.1 | 17 | 299 | 50.55% | |
| NOW 260618C00154000 | 154.00 | 1.95 | 1.2 | 1.55 | 1 | 282 | 50.81% | |
| NOW 260618C00156000 | 156.00 | 1.76 | 1.15 | 1.65 | 45 | 279 | 52.12% | |
| NOW 260618C00124000 | 124.00 | 4.82 | 4.6 | 5.1 | 40 | 268 | 50.40% | |
| NOW 260618C01100000 | 1100.00 | 13.1 | 0 | 0 | 1 | 264 | 50.00% | |
| NOW 260618C00202000 | 202.00 | 0.35 | 0 | 0.85 | 30 | 261 | 58.50% | |
| NOW 260618C00158000 | 158.00 | 1.4 | 1.05 | 1.35 | 1 | 254 | 51.28% | |
| NOW 260618C00206000 | 206.00 | 1.15 | 0.05 | 1.95 | 6 | 253 | 69.34% | |
| NOW 260618C00182000 | 182.00 | 0.85 | 0 | 1.7 | 35 | 249 | 58.28% | |
| NOW 260618C00228000 | 228.00 | 0.55 | 0 | 2.4 | 5 | 225 | 79.22% | |
| NOW 260618C00296000 | 296.00 | 0.59 | 0 | 3.4 | 0 | 215 | 103.66% | |
| NOW 260618C00164000 | 164.00 | 1.06 | 0.75 | 1.05 | 12 | 203 | 51.00% | |
| NOW 260618C00174000 | 174.00 | 0.65 | 0.55 | 0.8 | 2 | 202 | 52.52% | |
| NOW 260618C01000000 | 1000.00 | 25.7 | 0 | 0 | 5 | 202 | 50.00% | |
| NOW 260618C00144000 | 144.00 | 2.2 | 1.95 | 2.2 | 19 | 199 | 50.44% | |
| NOW 260618C00100000 | 100.00 | 13.1 | 12.8 | 13.5 | 63 | 185 | 53.69% | YES |
| NOW 260618C01180000 | 1180.00 | 7.5 | 0 | 0 | 3 | 175 | 50.00% | |
| NOW 260618C00152000 | 152.00 | 1.55 | 1.05 | 1.6 | 6 | 175 | 51.65% | |
| NOW 260618C00166000 | 166.00 | 0.9 | 0.75 | 1 | 7 | 154 | 51.64% | |
| NOW 260618C00248000 | 248.00 | 0.23 | 0 | 2.2 | 1 | 153 | 83.81% | |
| NOW 260618C00950000 | 950.00 | 31.8 | 0 | 0 | 27 | 152 | 50.00% | |
| NOW 260618C00115000 | 115.00 | 7.2 | 7.2 | 7.5 | 23 | 151 | 51.98% | |
| NOW 260618C00260000 | 260.00 | 0.3 | 0 | 2.3 | 5 | 150 | 87.77% | |
| NOW 260618C00900000 | 900.00 | 49.4 | 0 | 0 | 3 | 148 | 50.00% | |
| NOW 260618C00208000 | 208.00 | 1.11 | 0 | 1.9 | 4 | 145 | 69.36% | |
| NOW 260618C00980000 | 980.00 | 25.9 | 0 | 0 | 23 | 133 | 50.00% | |
| NOW 260618C01200000 | 1200.00 | 5.93 | 0 | 0 | 72 | 115 | 50.00% | |
| NOW 260618C00264000 | 264.00 | 1.52 | 0 | 0.55 | 0 | 115 | 71.24% | |
| NOW 260618C01080000 | 1080.00 | 30.9 | 0 | 0 | 1 | 112 | 50.00% | |
| NOW 260618C00185000 | 185.00 | 0.7 | 0.4 | 0.75 | 19 | 107 | 55.32% | |
| NOW 260618C00090000 | 90.00 | 19.3 | 18.1 | 19.1 | 15 | 101 | 55.37% | YES |
| NOW 260618C01020000 | 1020.00 | 19.9 | 0 | 0 | 29 | 101 | 50.00% | |
| NOW 260618C01660000 | 1660.00 | 1.65 | 0 | 0 | 0 | 100 | 50.00% | |
| NOW 260618C00970000 | 970.00 | 27.8 | 0 | 0 | 23 | 96 | 50.00% | |
| NOW 260618C00080000 | 80.00 | 25.7 | 24.8 | 26.7 | 4 | 95 | 60.03% | YES |
| NOW 260618C00292000 | 292.00 | 0.3 | 0 | 2.5 | 10 | 95 | 97.07% | |
| NOW 260618C01220000 | 1220.00 | 8.04 | 0 | 0 | 30 | 94 | 50.00% | |
| NOW 260618C00890000 | 890.00 | 51.4 | 0 | 0 | 2 | 84 | 50.00% | |
| NOW 260618C00176000 | 176.00 | 0.94 | 0.55 | 0.75 | 2 | 83 | 52.98% | |
| NOW 260618C00930000 | 930.00 | 73.9 | 0 | 0 | 2 | 80 | 50.00% | |
| NOW 260618C01060000 | 1060.00 | 17.39 | 0 | 0 | 5 | 79 | 50.00% | |
| NOW 260618C01600000 | 1600.00 | 1 | 0 | 0 | 4 | 76 | 50.00% | |
| NOW 260618C00280000 | 280.00 | 0.05 | 0 | 2.5 | 10 | 75 | 94.21% | |
| NOW 260618C01160000 | 1160.00 | 19.47 | 0 | 0 | 1 | 74 | 50.00% | |
| NOW 260618C00920000 | 920.00 | 38.85 | 0 | 0 | 2 | 71 | 50.00% | |
| NOW 260618C00195000 | 195.00 | 0.76 | 0 | 1.6 | 1 | 71 | 62.60% | |
| NOW 260618C01640000 | 1640.00 | 1.46 | 0 | 0 | 42 | 70 | 50.00% | |
| NOW 260618C01700000 | 1700.00 | 0.7 | 0 | 0 | 11 | 69 | 50.00% | |
| NOW 260618C00105000 | 105.00 | 10.8 | 10.5 | 11.2 | 31 | 69 | 52.76% | |
| NOW 260618C01120000 | 1120.00 | 10.8 | 0 | 0 | 2 | 66 | 50.00% | |
| NOW 260618C00990000 | 990.00 | 24.3 | 0 | 0 | 18 | 65 | 50.00% | |
| NOW 260618C00288000 | 288.00 | 0.12 | 0 | 1 | 0 | 60 | 82.91% | |
| NOW 260618C01500000 | 1500.00 | 2.81 | 0 | 0 | 35 | 60 | 50.00% | |
| NOW 260618C00252000 | 252.00 | 0.5 | 0 | 1.05 | 5 | 60 | 75.10% | |
| NOW 260618C00112000 | 112.00 | 8.1 | 7.7 | 8.4 | 8 | 60 | 51.20% | |
| NOW 260618C00092000 | 92.00 | 19.4 | 16.9 | 17.9 | 1 | 58 | 54.97% | YES |
| NOW 260618C00850000 | 850.00 | 66.5 | 0 | 0 | 7 | 58 | 50.00% | |
| NOW 260618C00940000 | 940.00 | 38.5 | 0 | 0 | 1 | 58 | 50.00% | |
| NOW 260618C00098000 | 98.00 | 14.4 | 13.5 | 14.6 | 10 | 57 | 53.62% | YES |
| NOW 260618C00096000 | 96.00 | 16.4 | 14.6 | 15.6 | 5 | 57 | 53.98% | YES |
| NOW 260618C01010000 | 1010.00 | 21.3 | 0 | 0 | 32 | 52 | 50.00% | |
| NOW 260618C00276000 | 276.00 | 0.99 | 0 | 0.5 | 0 | 50 | 72.95% | |
| NOW 260618C00088000 | 88.00 | 41 | 19.4 | 20.4 | 4 | 49 | 56.02% | YES |
| NOW 260618C01140000 | 1140.00 | 10.97 | 0 | 0 | 2 | 46 | 50.00% | |
| NOW 260618C00780000 | 780.00 | 89.9 | 0 | 0 | 4 | 43 | 50.00% | |
| NOW 260618C01480000 | 1480.00 | 2.96 | 0 | 0 | 35 | 43 | 50.00% | |
| NOW 260618C01030000 | 1030.00 | 43.9 | 0 | 0 | 1 | 43 | 50.00% | |
| NOW 260618C00082000 | 82.00 | 40.4 | 23.7 | 24.7 | 15 | 41 | 58.83% | YES |
| NOW 260618C00750000 | 750.00 | 116.4 | 0 | 0 | 24 | 37 | 50.00% | |
| NOW 260618C00108000 | 108.00 | 9.6 | 9.1 | 10.1 | 30 | 37 | 52.16% | |
| NOW 260618C00960000 | 960.00 | 33.4 | 0 | 0 | 12 | 36 | 50.00% | |
| NOW 260618C00094000 | 94.00 | 17.9 | 15.7 | 16.7 | 1 | 35 | 54.36% | YES |
| NOW 260618C01620000 | 1620.00 | 5.6 | 4.3 | 6.3 | 1 | 35 | 244.86% | |
| NOW 260618C00268000 | 268.00 | 0.33 | 0 | 2.55 | 2 | 35 | 91.55% | |
| NOW 260618C00800000 | 800.00 | 87.9 | 0 | 0 | 8 | 34 | 50.00% | |
| NOW 260618C01040000 | 1040.00 | 19.79 | 0 | 0 | 5 | 32 | 50.00% | |
| NOW 260618C00086000 | 86.00 | 20.85 | 20.7 | 21.8 | 2 | 32 | 56.71% | YES |
| NOW 260618C01240000 | 1240.00 | 5.6 | 0 | 0 | 1 | 31 | 50.00% | |
| NOW 260618C01300000 | 1300.00 | 21.2 | 7 | 8.9 | 1 | 30 | 251.36% | |
| NOW 260618C00870000 | 870.00 | 50.51 | 0 | 0 | 2 | 26 | 50.00% | |
| NOW 260618C01320000 | 1320.00 | 7.6 | 0 | 0 | 1 | 23 | 50.00% | |
| NOW 260618C00910000 | 910.00 | 41.2 | 0 | 0 | 2 | 23 | 50.00% | |
| NOW 260618C00770000 | 770.00 | 92.5 | 0 | 0 | 5 | 22 | 50.00% | |
| NOW 260618C00500000 | 500.00 | 284.5 | 0 | 0 | 2 | 21 | 50.00% | |
| NOW 260618C00660000 | 660.00 | 206 | 0 | 0 | 3 | 20 | 50.00% | |
| NOW 260618C00256000 | 256.00 | 1.92 | 0.05 | 0.8 | 0 | 20 | 73.73% | |
| NOW 260618C00760000 | 760.00 | 100.7 | 0 | 0 | 1 | 19 | 50.00% | |
| NOW 260618C01460000 | 1460.00 | 3.7 | 0 | 0 | 1 | 19 | 50.00% | |
| NOW 260618C00860000 | 860.00 | 63.7 | 0 | 0 | 2 | 19 | 50.00% | |
| NOW 260618C01420000 | 1420.00 | 11.2 | 3.1 | 5.6 | 1 | 17 | 229.10% | |
| NOW 260618C00450000 | 450.00 | 500.6 | 0 | 0 | 0 | 17 | 50.00% | |
| NOW 260618C01560000 | 1560.00 | 7.5 | 3.8 | 9.3 | 1 | 17 | 252.42% | |
| NOW 260618C01400000 | 1400.00 | 4.14 | 0 | 0 | 1 | 16 | 50.00% | |
| NOW 260618C00084000 | 84.00 | 23.25 | 22.1 | 23.2 | 1 | 16 | 57.46% | YES |
| NOW 260618C00316000 | 316.00 | 0.59 | 0 | 1.25 | 0 | 15 | 91.55% | |
| NOW 260618C00810000 | 810.00 | 84.7 | 0 | 0 | 4 | 15 | 50.00% | |
| NOW 260618C00880000 | 880.00 | 60.7 | 0 | 0 | 2 | 15 | 50.00% | |
| NOW 260618C00820000 | 820.00 | 64.58 | 0 | 0 | 1 | 14 | 50.00% | |
| NOW 260618C00104000 | 104.00 | 11 | 10.8 | 11.6 | 139 | 14 | 52.58% | |
| NOW 260618C01440000 | 1440.00 | 13 | 1.2 | 7 | 1 | 13 | 227.58% | |
| NOW 260618C00840000 | 840.00 | 73 | 0 | 0 | 1 | 12 | 50.00% | |
| NOW 260618C00830000 | 830.00 | 62.9 | 0 | 0 | 2 | 12 | 50.00% | |
| NOW 260618C01260000 | 1260.00 | 6 | 0 | 0 | 2 | 12 | 50.00% | |
| NOW 260618C00700000 | 700.00 | 140 | 0 | 0 | 4 | 12 | 50.00% | |
| NOW 260618C00480000 | 480.00 | 475.8 | 0 | 0 | 0 | 11 | 50.00% | |
| NOW 260618C00460000 | 460.00 | 494.3 | 0 | 0 | 18 | 11 | 50.00% | |
| NOW 260618C00076000 | 76.00 | 36.4 | 27.6 | 31.2 | 1 | 11 | 65.45% | YES |
| NOW 260618C00490000 | 490.00 | 356.6 | 0 | 0 | 6 | 11 | 50.00% | |
| NOW 260618C01380000 | 1380.00 | 4.95 | 0 | 0 | 2 | 10 | 50.00% | |
| NOW 260618C00440000 | 440.00 | 513.1 | 0 | 0 | 0 | 9 | 50.00% | |
| NOW 260618C01360000 | 1360.00 | 17.4 | 4.5 | 6.7 | 1 | 8 | 237.18% | |
| NOW 260618C01540000 | 1540.00 | 8.2 | 1.65 | 4.4 | 1 | 8 | 220.24% | |
| NOW 260618C00720000 | 720.00 | 121.4 | 0 | 0 | 1 | 7 | 50.00% | |
| NOW 260618C00078000 | 78.00 | 49.62 | 26.3 | 29.4 | 2 | 7 | 64.42% | YES |
| NOW 260618C01340000 | 1340.00 | 11.6 | 0.4 | 7.5 | 1 | 7 | 222.05% | |
| NOW 260618C00210000 | 210.00 | 0.38 | 0.05 | 0.75 | 6 | 7 | 60.45% | |
| NOW 260618C00740000 | 740.00 | 103.19 | 0 | 0 | 2 | 5 | 50.00% | |
| NOW 260618C00336000 | 336.00 | 0.34 | 0 | 4.3 | 0 | 5 | 117.43% | |
| NOW 260618C00790000 | 790.00 | 95.7 | 0 | 0 | 3 | 5 | 50.00% | |
| NOW 260618C00600000 | 600.00 | 369.8 | 253.4 | 263.4 | 2 | 5 | 0.00% | |
| NOW 260618C00095000 | 95.00 | 15.51 | 15.7 | 16.1 | 8 | 4 | 55.30% | YES |
| NOW 260618C00470000 | 470.00 | 484.7 | 0 | 0 | 6 | 4 | 50.00% | |
| NOW 260618C00430000 | 430.00 | 521.8 | 0 | 0 | 0 | 4 | 50.00% | |
| NOW 260618C01280000 | 1280.00 | 9.6 | 0 | 0 | 3 | 4 | 50.00% | |
| NOW 260618C01580000 | 1580.00 | 2.95 | 0 | 0 | 1 | 3 | 50.00% | |
| NOW 260618C00410000 | 410.00 | 539.3 | 0 | 0 | 0 | 3 | 50.00% | |
| NOW 260618C00620000 | 620.00 | 262.7 | 0 | 0 | 2 | 2 | 50.00% | |
| NOW 260618C00640000 | 640.00 | 216.2 | 0 | 0 | 1 | 2 | 50.00% | |
| NOW 260618C00072000 | 72.00 | 54.11 | 30 | 34.2 | 2 | 2 | 64.03% | YES |
| NOW 260618C00070000 | 70.00 | 33.7 | 32.6 | 35 | 21 | 2 | 65.37% | YES |
| NOW 260618C00230000 | 230.00 | 0.3 | 0 | 1.15 | 1 | 2 | 70.17% | |
| NOW 260618C00380000 | 380.00 | 570.4 | 0 | 0 | 2 | 2 | 50.00% | |
| NOW 260618C00560000 | 560.00 | 330.25 | 0 | 0 | 1 | 2 | 50.00% | |
| NOW 260618C00074000 | 74.00 | 51.98 | 29.1 | 32.7 | 0 | 1 | 65.97% | YES |
| NOW 260618C00075000 | 75.00 | 36.95 | 27.8 | 32 | 0 | 1 | 64.10% | YES |
| NOW 260618C00540000 | 540.00 | 311 | 0 | 0 | 0 | 1 | 50.00% | |
| NOW 260618C00520000 | 520.00 | 439.6 | 0 | 0 | 0 | 1 | 50.00% | |
| NOW 260618C01680000 | 1680.00 | 1.7 | 0 | 0 | 1 | 1 | 50.00% | |
| NOW 260618C00400000 | 400.00 | 550.7 | 0 | 0 | 2 | 1 | 50.00% | |
| NOW 260618C00390000 | 390.00 | 557.1 | 0 | 0 | 0 | 1 | 50.00% | |
| NOW 260618C00085000 | 85.00 | 34 | 21.4 | 22.5 | 0 | 1 | 57.12% | YES |
| NOW 260618C00308000 | 308.00 | 1.64 | 0 | 0 | 0 | 0 | 0.00% | |
| NOW 260618C00304000 | 304.00 | 6 | 0 | 0 | 0 | 0 | 0.00% | |
| NOW 260618C00284000 | 284.00 | 2.24 | 0 | 0 | 0 | 0 | 0.00% | |
| NOW 260618C00272000 | 272.00 | 3.48 | 0 | 0 | 0 | 0 | 0.00% | |
| NOW 260618C00312000 | 312.00 | 1.5 | 0 | 0 | 0 | 0 | 0.00% | |
| NOW 260618C00324000 | 324.00 | 1.12 | 0 | 0 | 0 | 0 | 0.00% | |
| NOW 260618C00060000 | 60.00 | 43.77 | 40.5 | 45.4 | 2 | 0 | 76.25% | YES |
| NOW 260618C01520000 | 1520.00 | 30 | 25.5 | 32.5 | 1 | 0 | 363.96% |
The table below lists all put options on NOW expiring on 2026-06-18. 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 260618P00120000 | 120.00 | 24 | 23.4 | 24.3 | 13 | 9464 | 47.31% | YES |
| NOW 260618P00140000 | 140.00 | 40.5 | 40.2 | 41.4 | 77 | 4248 | 48.28% | YES |
| NOW 260618P00132000 | 132.00 | 33.2 | 33 | 34.3 | 12 | 3289 | 48.01% | YES |
| NOW 260618P00125000 | 125.00 | 22.1 | 27 | 28.4 | 7 | 3243 | 47.88% | YES |
| NOW 260618P00160000 | 160.00 | 57.5 | 57.5 | 60.5 | 48 | 2875 | 52.76% | YES |
| NOW 260618P00105000 | 105.00 | 13.5 | 13.2 | 14.3 | 524 | 1784 | 49.40% | YES |
| NOW 260618P00148000 | 148.00 | 46.92 | 46.2 | 49.8 | 1 | 1587 | 56.26% | YES |
| NOW 260618P00124000 | 124.00 | 25.54 | 26.5 | 27.6 | 20 | 1363 | 47.94% | YES |
| NOW 260618P00150000 | 150.00 | 48.98 | 49 | 50.8 | 2 | 1342 | 50.04% | YES |
| NOW 260618P00128000 | 128.00 | 30.8 | 29.4 | 30.9 | 2 | 1328 | 47.99% | YES |
| NOW 260618P00080000 | 80.00 | 3.8 | 3.6 | 4 | 21 | 1224 | 52.78% | |
| NOW 260618P00130000 | 130.00 | 32.2 | 31.1 | 32.6 | 27 | 1221 | 48.07% | YES |
| NOW 260618P00144000 | 144.00 | 43.76 | 42 | 45.1 | 85 | 1198 | 48.77% | YES |
| NOW 260618P00095000 | 95.00 | 8.45 | 8.6 | 9.2 | 85 | 1125 | 51.07% | |
| NOW 260618P00110000 | 110.00 | 16.6 | 16.1 | 17.4 | 6 | 991 | 48.91% | YES |
| NOW 260618P00135000 | 135.00 | 35.3 | 35.6 | 36.6 | 8 | 854 | 46.07% | YES |
| NOW 260618P00162000 | 162.00 | 39.06 | 59.4 | 63.3 | 200 | 803 | 60.79% | YES |
| NOW 260618P00100000 | 100.00 | 11.4 | 11 | 11.4 | 66 | 740 | 49.43% | |
| NOW 260618P00168000 | 168.00 | 61.43 | 65.1 | 68.6 | 9 | 737 | 57.72% | YES |
| NOW 260618P00800000 | 800.00 | 82.5 | 0 | 0 | 9 | 629 | 0.00% | YES |
| NOW 260618P00098000 | 98.00 | 10.2 | 9.9 | 10.5 | 10 | 604 | 50.16% | |
| NOW 260618P00136000 | 136.00 | 37.7 | 36.3 | 37.8 | 10 | 587 | 48.07% | YES |
| NOW 260618P00198000 | 198.00 | 96.3 | 93.3 | 101.8 | 1840 | 583 | 54.10% | YES |
| NOW 260618P00660000 | 660.00 | 30.9 | 0 | 0 | 500 | 561 | 0.00% | YES |
| NOW 260618P00170000 | 170.00 | 66.25 | 65.2 | 73.3 | 4 | 538 | 78.81% | YES |
| NOW 260618P00112000 | 112.00 | 16.86 | 17.8 | 18.8 | 10 | 525 | 49.05% | YES |
| NOW 260618P00116000 | 116.00 | 20.84 | 20.1 | 21.6 | 1 | 509 | 48.78% | YES |
| NOW 260618P00115000 | 115.00 | 19.8 | 19.4 | 20.8 | 7 | 498 | 48.48% | YES |
| NOW 260618P00152000 | 152.00 | 46.6 | 49.6 | 53.6 | 1 | 478 | 57.36% | YES |
| NOW 260618P00090000 | 90.00 | 6.8 | 6.6 | 7.2 | 87 | 446 | 50.81% | |
| NOW 260618P00158000 | 158.00 | 57.27 | 57.1 | 58.9 | 32 | 444 | 55.37% | YES |
| NOW 260618P00154000 | 154.00 | 28.6 | 51.5 | 55.6 | 2 | 435 | 58.55% | YES |
| NOW 260618P00108000 | 108.00 | 15.5 | 15.3 | 16.1 | 2 | 409 | 49.00% | YES |
| NOW 260618P00700000 | 700.00 | 39.48 | 0 | 0 | 7 | 396 | 0.00% | YES |
| NOW 260618P00166000 | 166.00 | 57 | 62.7 | 68.1 | 2 | 345 | 68.85% | YES |
| NOW 260618P00178000 | 178.00 | 78.7 | 73.3 | 81.6 | 1000 | 335 | 84.88% | YES |
| NOW 260618P00164000 | 164.00 | 63.13 | 61.1 | 65 | 32 | 333 | 59.39% | YES |
| NOW 260618P00156000 | 156.00 | 56.5 | 54.5 | 56.6 | 20 | 305 | 51.62% | YES |
| NOW 260618P00074000 | 74.00 | 1.7 | 2.3 | 2.8 | 2 | 295 | 54.44% | |
| NOW 260618P00104000 | 104.00 | 12.6 | 12.6 | 13.7 | 3 | 289 | 49.43% | YES |
| NOW 260618P00740000 | 740.00 | 51.97 | 0 | 0 | 10 | 242 | 0.00% | YES |
| NOW 260618P00094000 | 94.00 | 8.35 | 8.1 | 8.7 | 2 | 227 | 50.96% | |
| NOW 260618P00155000 | 155.00 | 51.84 | 52.5 | 56.6 | 6 | 225 | 59.13% | YES |
| NOW 260618P00640000 | 640.00 | 27.4 | 0 | 0 | 14 | 220 | 0.00% | YES |
| NOW 260618P00720000 | 720.00 | 43.9 | 0 | 0 | 2 | 213 | 0.00% | YES |
| NOW 260618P00096000 | 96.00 | 9.11 | 9 | 9.4 | 7 | 198 | 49.80% | |
| NOW 260618P00810000 | 810.00 | 86.8 | 0 | 0 | 22 | 176 | 0.00% | YES |
| NOW 260618P00174000 | 174.00 | 59 | 69.3 | 77.6 | 3 | 174 | 82.78% | YES |
| NOW 260618P00840000 | 840.00 | 103.6 | 0 | 0 | 11 | 163 | 0.00% | YES |
| NOW 260618P00220000 | 220.00 | 119.6 | 115.3 | 123.3 | 560 | 160 | 101.36% | YES |
| NOW 260618P00172000 | 172.00 | 71.77 | 67.3 | 75.3 | 5 | 158 | 79.88% | YES |
| NOW 260618P00990000 | 990.00 | 157.6 | 0 | 0 | 2 | 158 | 0.00% | YES |
| NOW 260618P00065000 | 65.00 | 1.45 | 1.1 | 1.4 | 3 | 154 | 56.74% | |
| NOW 260618P00070000 | 70.00 | 1.96 | 1.8 | 2.1 | 23 | 149 | 56.01% | |
| NOW 260618P00890000 | 890.00 | 134.2 | 0 | 0 | 6 | 147 | 0.00% | YES |
| NOW 260618P00092000 | 92.00 | 7.6 | 7.3 | 7.7 | 1 | 146 | 50.56% | |
| NOW 260618P00850000 | 850.00 | 108.2 | 0 | 0 | 25 | 139 | 0.00% | YES |
| NOW 260618P00076000 | 76.00 | 1.05 | 2.5 | 3.2 | 1 | 126 | 53.33% | |
| NOW 260618P00176000 | 176.00 | 74.4 | 71.3 | 79.3 | 9 | 121 | 81.99% | YES |
| NOW 260618P00900000 | 900.00 | 151.66 | 0 | 0 | 3 | 117 | 0.00% | YES |
| NOW 260618P00960000 | 960.00 | 147.98 | 0 | 0 | 9 | 116 | 0.00% | YES |
| NOW 260618P00820000 | 820.00 | 91.6 | 0 | 0 | 5 | 114 | 0.00% | YES |
| NOW 260618P00600000 | 600.00 | 17.1 | 0 | 0 | 101 | 113 | 0.00% | YES |
| NOW 260618P00078000 | 78.00 | 1.82 | 3 | 3.6 | 1 | 107 | 53.05% | |
| NOW 260618P00145000 | 145.00 | 44.06 | 42.3 | 46.6 | 1 | 94 | 52.98% | YES |
| NOW 260618P00490000 | 490.00 | 7.05 | 3.8 | 8.2 | 1 | 92 | 0.00% | YES |
| NOW 260618P00750000 | 750.00 | 63.2 | 0 | 0 | 3 | 91 | 0.00% | YES |
| NOW 260618P00680000 | 680.00 | 32.2 | 0 | 0 | 2 | 86 | 0.00% | YES |
| NOW 260618P00790000 | 790.00 | 75.5 | 0 | 0 | 5 | 85 | 0.00% | YES |
| NOW 260618P00760000 | 760.00 | 58.1 | 0 | 0 | 67 | 83 | 0.00% | YES |
| NOW 260618P00770000 | 770.00 | 71.6 | 0 | 0 | 7 | 80 | 0.00% | YES |
| NOW 260618P00830000 | 830.00 | 97.2 | 0 | 0 | 10 | 73 | 0.00% | YES |
| NOW 260618P00060000 | 60.00 | 0.81 | 0.6 | 1 | 92 | 70 | 58.25% | |
| NOW 260618P00180000 | 180.00 | 79.7 | 75.4 | 84 | 360 | 69 | 51.10% | YES |
| NOW 260618P01100000 | 1100.00 | 250.35 | 197.3 | 204.9 | 2 | 66 | 0.00% | YES |
| NOW 260618P00216000 | 216.00 | 115.3 | 111.3 | 119.3 | 560 | 60 | 99.83% | YES |
| NOW 260618P00370000 | 370.00 | 2 | 0 | 0 | 4 | 58 | 0.00% | YES |
| NOW 260618P00940000 | 940.00 | 171.6 | 0 | 0 | 1 | 57 | 0.00% | YES |
| NOW 260618P00082000 | 82.00 | 1.9 | 3.8 | 4.5 | 10 | 55 | 51.37% | |
| NOW 260618P00620000 | 620.00 | 22 | 0 | 0 | 1 | 52 | 0.00% | YES |
| NOW 260618P01120000 | 1120.00 | 306.5 | 0 | 0 | 18 | 49 | 0.00% | YES |
| NOW 260618P00880000 | 880.00 | 126.9 | 0 | 0 | 3 | 47 | 0.00% | YES |
| NOW 260618P00920000 | 920.00 | 138.7 | 0 | 0 | 3 | 47 | 0.00% | YES |
| NOW 260618P00192000 | 192.00 | 91.5 | 87.3 | 95.6 | 360 | 47 | 91.67% | YES |
| NOW 260618P00165000 | 165.00 | 62.46 | 60.4 | 68 | 31 | 46 | 74.18% | YES |
| NOW 260618P00780000 | 780.00 | 78.5 | 0 | 0 | 7 | 46 | 0.00% | YES |
| NOW 260618P00870000 | 870.00 | 122.2 | 0 | 0 | 7 | 44 | 0.00% | YES |
| NOW 260618P00970000 | 970.00 | 195.15 | 0 | 0 | 1 | 44 | 0.00% | YES |
| NOW 260618P00950000 | 950.00 | 170 | 0 | 0 | 1 | 43 | 0.00% | YES |
| NOW 260618P00560000 | 560.00 | 14.11 | 0 | 0 | 1 | 42 | 0.00% | YES |
| NOW 260618P00910000 | 910.00 | 134 | 0 | 0 | 2 | 42 | 0.00% | YES |
| NOW 260618P00860000 | 860.00 | 115.1 | 0 | 0 | 5 | 40 | 0.00% | YES |
| NOW 260618P01080000 | 1080.00 | 203 | 235.6 | 244.3 | 1 | 38 | 0.00% | YES |
| NOW 260618P00200000 | 200.00 | 99.3 | 95.3 | 103.3 | 240 | 37 | 93.30% | YES |
| NOW 260618P00188000 | 188.00 | 86.2 | 83.3 | 91.3 | 200 | 34 | 87.90% | YES |
| NOW 260618P00190000 | 190.00 | 88.8 | 85.3 | 93.3 | 180 | 30 | 88.84% | YES |
| NOW 260618P00980000 | 980.00 | 179.6 | 0 | 0 | 2 | 29 | 0.00% | YES |
| NOW 260618P00085000 | 85.00 | 5.2 | 4.7 | 5.5 | 6 | 29 | 51.27% | |
| NOW 260618P00084000 | 84.00 | 3.22 | 4.7 | 5.2 | 1 | 28 | 52.30% | |
| NOW 260618P00350000 | 350.00 | 1.8 | 0 | 0 | 4 | 27 | 0.00% | YES |
| NOW 260618P00196000 | 196.00 | 95.3 | 91.3 | 99.3 | 220 | 27 | 91.55% | YES |
| NOW 260618P00380000 | 380.00 | 1.35 | 0 | 0 | 1 | 25 | 0.00% | YES |
| NOW 260618P01040000 | 1040.00 | 228.4 | 0 | 0 | 2 | 23 | 0.00% | YES |
| NOW 260618P00186000 | 186.00 | 88.8 | 81.2 | 89.3 | 50 | 20 | 86.96% | YES |
| NOW 260618P00088000 | 88.00 | 5.85 | 5.6 | 6.3 | 1 | 20 | 50.05% | |
| NOW 260618P00072000 | 72.00 | 0.81 | 1.9 | 2.4 | 4 | 19 | 54.50% | |
| NOW 260618P00182000 | 182.00 | 84.2 | 77.3 | 85.3 | 50 | 19 | 85.02% | YES |
| NOW 260618P00202000 | 202.00 | 104 | 97.3 | 105.3 | 50 | 18 | 94.15% | YES |
| NOW 260618P01000000 | 1000.00 | 164.1 | 0 | 0 | 1 | 18 | 0.00% | YES |
| NOW 260618P01020000 | 1020.00 | 200.54 | 239.5 | 250.6 | 1 | 18 | 0.00% | YES |
| NOW 260618P00175000 | 175.00 | 69.77 | 70.3 | 78.3 | 36 | 18 | 81.47% | YES |
| NOW 260618P00184000 | 184.00 | 86.6 | 79.3 | 87.3 | 40 | 16 | 86.00% | YES |
| NOW 260618P01060000 | 1060.00 | 243.2 | 0 | 0 | 3 | 14 | 0.00% | YES |
| NOW 260618P00086000 | 86.00 | 5.5 | 4.9 | 5.8 | 6 | 14 | 50.75% | |
| NOW 260618P00206000 | 206.00 | 108 | 101.3 | 109.3 | 60 | 14 | 95.84% | YES |
| NOW 260618P00204000 | 204.00 | 106 | 99.3 | 107.3 | 50 | 13 | 95.00% | YES |
| NOW 260618P00930000 | 930.00 | 119 | 0 | 0 | 2 | 11 | 0.00% | YES |
| NOW 260618P00390000 | 390.00 | 2.14 | 0 | 0 | 2 | 11 | 0.00% | YES |
| NOW 260618P01010000 | 1010.00 | 182.8 | 0 | 0 | 1 | 10 | 0.00% | YES |
| NOW 260618P00194000 | 194.00 | 96 | 89.3 | 97.3 | 30 | 9 | 90.66% | YES |
| NOW 260618P01030000 | 1030.00 | 129.1 | 149.9 | 156.8 | 2 | 8 | 0.00% | YES |
| NOW 260618P00540000 | 540.00 | 11.84 | 0 | 0 | 3 | 8 | 0.00% | YES |
| NOW 260618P00410000 | 410.00 | 3.3 | 0 | 0 | 1 | 7 | 0.00% | YES |
| NOW 260618P00580000 | 580.00 | 15.6 | 0 | 0 | 1 | 6 | 0.00% | YES |
| NOW 260618P00400000 | 400.00 | 2.58 | 0 | 0 | 1 | 4 | 0.00% | YES |
| NOW 260618P00208000 | 208.00 | 110 | 103.3 | 111.3 | 30 | 4 | 96.66% | YES |
| NOW 260618P00450000 | 450.00 | 6 | 3 | 5.3 | 3 | 3 | 0.00% | YES |
| NOW 260618P00500000 | 500.00 | 7.5 | 0 | 0 | 1 | 3 | 0.00% | YES |
| NOW 260618P00480000 | 480.00 | 5.9 | 0 | 0 | 2 | 3 | 0.00% | YES |
| NOW 260618P00360000 | 360.00 | 2.06 | 0 | 0 | 2 | 3 | 0.00% | YES |
| NOW 260618P01260000 | 1260.00 | 329.6 | 333.7 | 344.6 | 2 | 1 | 0.00% | YES |
| NOW 260618P00430000 | 430.00 | 3.5 | 0 | 0 | 0 | 1 | 0.00% | YES |
| NOW 260618P00075000 | 75.00 | 1.35 | 2.55 | 3.1 | 0 | 1 | 54.83% | |
| NOW 260618P01300000 | 1300.00 | 301 | 328.4 | 340.5 | 1 | 1 | 0.00% | YES |
| NOW 260618P01180000 | 1180.00 | 222.1 | 258.3 | 267.3 | 2 | 1 | 0.00% | YES |
| NOW 260618P01140000 | 1140.00 | 316.97 | 0 | 0 | 1 | 1 | 0.00% | YES |
| NOW 260618P00440000 | 440.00 | 5.8 | 0.05 | 7.7 | 0 | 1 | 0.00% | YES |
| NOW 260618P00460000 | 460.00 | 5.3 | 3.5 | 5.8 | 1 | 0 | 0.00% | YES |
| NOW 260618P00228000 | 228.00 | 63.39 | 74.9 | 83.4 | 0 | 0 | 0.00% | YES |
| NOW 260618P00236000 | 236.00 | 44.42 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260618P00210000 | 210.00 | 64.1 | 105.2 | 113.3 | 10 | 0 | 97.46% | YES |
| NOW 260618P00268000 | 268.00 | 70.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260618P00292000 | 292.00 | 96.1 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260618P00212000 | 212.00 | 74.3 | 107.3 | 115.3 | 140 | 0 | 98.27% | YES |
| NOW 260618P01200000 | 1200.00 | 222.2 | 232.7 | 248.6 | 1 | 0 | 0.00% | YES |
| NOW 260618P00304000 | 304.00 | 118 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260618P00252000 | 252.00 | 65.92 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260618P00224000 | 224.00 | 61.3 | 70.9 | 79.4 | 0 | 0 | 0.00% | YES |
| NOW 260618P01340000 | 1340.00 | 351.5 | 397.7 | 412.8 | 2 | 0 | 0.00% | YES |
| NOW 260618P01460000 | 1460.00 | 480.5 | 515.6 | 531.3 | 2 | 0 | 0.00% | YES |
| NOW 260618P01520000 | 1520.00 | 590 | 689.2 | 701.7 | 5 | 0 | 0.00% | YES |
| NOW 260618P01560000 | 1560.00 | 541.03 | 0 | 0 | 5 | 0 | 0.00% | YES |
| NOW 260618P00240000 | 240.00 | 44.44 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260618P00312000 | 312.00 | 108.21 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260618P00260000 | 260.00 | 60.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260618P00185000 | 185.00 | 65.42 | 80.2 | 88.3 | 0 | 0 | 86.47% | YES |
This page displays the full NOW options chain for contracts expiring on 2026-06-18. 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 2026-06-18. 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 2026-06-18. 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 2026-06-18 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 2026-06-18 approaches.
