Detailed NOW options chain for 2026-09-18 – 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 – 2026-09-18 – 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 2026-09-18.
This NOW 2026-09-18 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 2026-09-18. 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 260918C00120000 | 120.00 | 6.4 | 6.15 | 6.5 | 582 | 7754 | 69.20% | |
| NOW 260918C00140000 | 140.00 | 2.67 | 2.5 | 2.98 | 118 | 5253 | 70.19% | |
| NOW 260918C00110000 | 110.00 | 9.7 | 9.35 | 9.8 | 484 | 4896 | 69.58% | |
| NOW 260918C00150000 | 150.00 | 1.75 | 1.59 | 1.88 | 293 | 4547 | 70.12% | |
| NOW 260918C00200000 | 200.00 | 0.25 | 0.06 | 0.85 | 80 | 3866 | 81.69% | |
| NOW 260918C00130000 | 130.00 | 4.15 | 4 | 4.25 | 247 | 3173 | 69.29% | |
| NOW 260918C00180000 | 180.00 | 0.63 | 0.36 | 0.64 | 15 | 2777 | 72.22% | |
| NOW 260918C00160000 | 160.00 | 1.23 | 1.14 | 1.31 | 139 | 2659 | 72.02% | |
| NOW 260918C00100000 | 100.00 | 14.3 | 13.9 | 14.95 | 407 | 2235 | 72.31% | YES |
| NOW 260918C00115000 | 115.00 | 7.95 | 7.6 | 7.95 | 213 | 1831 | 69.17% | |
| NOW 260918C00125000 | 125.00 | 5.23 | 4.95 | 5.65 | 135 | 1678 | 70.43% | |
| NOW 260918C00135000 | 135.00 | 3.41 | 3.2 | 3.45 | 18 | 1621 | 69.45% | |
| NOW 260918C00145000 | 145.00 | 2.16 | 1.93 | 2.3 | 71 | 1527 | 69.47% | |
| NOW 260918C00105000 | 105.00 | 11.65 | 11.45 | 11.9 | 397 | 1417 | 69.95% | |
| NOW 260918C00132000 | 132.00 | 3.8 | 3.6 | 3.85 | 25 | 1374 | 68.90% | |
| NOW 260918C00090000 | 90.00 | 20.25 | 19.75 | 20.7 | 23 | 1074 | 72.78% | YES |
| NOW 260918C00165000 | 165.00 | 0.66 | 0.77 | 1.1 | 2 | 1032 | 71.34% | |
| NOW 260918C00300000 | 300.00 | 0.15 | 0 | 0.56 | 7 | 967 | 112.31% | |
| NOW 260918C00198000 | 198.00 | 0.3 | 0.06 | 0.53 | 6 | 949 | 75.39% | |
| NOW 260918C00144000 | 144.00 | 2.31 | 1.9 | 2.38 | 10 | 925 | 68.75% | |
| NOW 260918C00128000 | 128.00 | 4.24 | 4.35 | 4.65 | 10 | 799 | 69.26% | |
| NOW 260918C00190000 | 190.00 | 0.37 | 0.4 | 0.57 | 5 | 785 | 77.39% | |
| NOW 260918C00116000 | 116.00 | 7.1 | 7.2 | 7.7 | 8 | 781 | 69.09% | |
| NOW 260918C00108000 | 108.00 | 10.4 | 10.15 | 11.1 | 21 | 772 | 71.19% | |
| NOW 260918C00112000 | 112.00 | 8.85 | 8.55 | 8.85 | 49 | 767 | 68.70% | |
| NOW 260918C00124000 | 124.00 | 5.29 | 5.05 | 5.5 | 54 | 746 | 68.79% | |
| NOW 260918C00136000 | 136.00 | 3.25 | 3.05 | 3.3 | 214 | 738 | 69.41% | |
| NOW 260918C00312000 | 312.00 | 0.1 | 0.01 | 0.12 | 18 | 722 | 98.05% | |
| NOW 260918C00155000 | 155.00 | 1.35 | 1.19 | 1.74 | 8 | 660 | 71.22% | |
| NOW 260918C00240000 | 240.00 | 0.1 | 0.1 | 0.3 | 2 | 647 | 88.57% | |
| NOW 260918C00095000 | 95.00 | 13.1 | 16.6 | 17.45 | 1 | 644 | 71.70% | YES |
| NOW 260918C00194000 | 194.00 | 0.36 | 0.08 | 0.56 | 3 | 637 | 74.37% | |
| NOW 260918C00196000 | 196.00 | 0.4 | 0.07 | 0.74 | 15 | 562 | 78.17% | |
| NOW 260918C00104000 | 104.00 | 12.24 | 11.9 | 12.35 | 77 | 523 | 69.97% | YES |
| NOW 260918C00170000 | 170.00 | 0.87 | 0.6 | 0.91 | 7 | 521 | 71.58% | |
| NOW 260918C00164000 | 164.00 | 0.8 | 0.52 | 1.14 | 1 | 515 | 68.87% | |
| NOW 260918C00195000 | 195.00 | 0.31 | 0.26 | 0.6 | 1 | 476 | 78.42% | |
| NOW 260918C00098000 | 98.00 | 15.05 | 14.95 | 16.1 | 45 | 463 | 72.73% | YES |
| NOW 260918C00092000 | 92.00 | 18.8 | 18.35 | 19.3 | 1 | 459 | 71.78% | YES |
| NOW 260918C00228000 | 228.00 | 0.35 | 0 | 0.71 | 1 | 416 | 91.02% | |
| NOW 260918C00162000 | 162.00 | 1.32 | 0.62 | 1.21 | 8 | 406 | 68.87% | |
| NOW 260918C00175000 | 175.00 | 0.51 | 0.43 | 0.8 | 2 | 402 | 71.92% | |
| NOW 260918C00158000 | 158.00 | 2.6 | 0.88 | 1.39 | 2 | 326 | 69.24% | |
| NOW 260918C00168000 | 168.00 | 1.4 | 0.39 | 1 | 1 | 317 | 69.09% | |
| NOW 260918C00185000 | 185.00 | 0.76 | 0.03 | 0.88 | 2 | 308 | 73.83% | |
| NOW 260918C00186000 | 186.00 | 0.72 | 0.12 | 0.83 | 3 | 297 | 74.95% | |
| NOW 260918C00080000 | 80.00 | 27.55 | 27.1 | 28.15 | 41 | 296 | 75.71% | YES |
| NOW 260918C00096000 | 96.00 | 16.57 | 16.1 | 16.6 | 36 | 295 | 71.01% | YES |
| NOW 260918C00154000 | 154.00 | 1.69 | 1.23 | 2.1 | 1 | 265 | 72.78% | |
| NOW 260918C00094000 | 94.00 | 16.85 | 17.25 | 18 | 12 | 261 | 71.83% | YES |
| NOW 260918C00204000 | 204.00 | 0.41 | 0.05 | 0.95 | 2 | 256 | 84.96% | |
| NOW 260918C00085000 | 85.00 | 23.55 | 23.35 | 24.3 | 19 | 250 | 74.59% | YES |
| NOW 260918C00152000 | 152.00 | 1.68 | 1.32 | 1.92 | 1 | 248 | 70.56% | |
| NOW 260918C00086000 | 86.00 | 20.05 | 22.6 | 23.55 | 3 | 236 | 74.17% | YES |
| NOW 260918C00065000 | 65.00 | 39.8 | 38.5 | 41.65 | 1 | 234 | 67.63% | YES |
| NOW 260918C00182000 | 182.00 | 1.65 | 0.54 | 1.22 | 3 | 234 | 81.49% | |
| NOW 260918C00308000 | 308.00 | 0.25 | 0 | 0.67 | 1 | 206 | 117.29% | |
| NOW 260918C00188000 | 188.00 | 0.7 | 0.01 | 1.01 | 1 | 206 | 76.95% | |
| NOW 260918C00184000 | 184.00 | 0.7 | 0.01 | 0.84 | 1 | 204 | 72.46% | |
| NOW 260918C00176000 | 176.00 | 0.67 | 0.32 | 0.77 | 5 | 200 | 70.95% | |
| NOW 260918C00220000 | 220.00 | 0.29 | 0 | 1.04 | 4 | 189 | 92.97% | |
| NOW 260918C00156000 | 156.00 | 1.53 | 1.12 | 1.7 | 1 | 184 | 71.34% | |
| NOW 260918C00260000 | 260.00 | 0.39 | 0 | 0.68 | 1 | 174 | 102.49% | |
| NOW 260918C00208000 | 208.00 | 0.23 | 0 | 0.92 | 1 | 163 | 85.74% | |
| NOW 260918C00088000 | 88.00 | 21.54 | 21.1 | 22.1 | 2 | 154 | 73.27% | YES |
| NOW 260918C00148000 | 148.00 | 2.45 | 1.34 | 2.2 | 1 | 147 | 68.70% | |
| NOW 260918C00060000 | 60.00 | 42.5 | 43.3 | 46.45 | 4 | 143 | 67.97% | YES |
| NOW 260918C00084000 | 84.00 | 29.81 | 22 | 25.1 | 1 | 137 | 65.71% | YES |
| NOW 260918C00206000 | 206.00 | 0.43 | 0.01 | 0.46 | 1 | 129 | 76.66% | |
| NOW 260918C00050000 | 50.00 | 62 | 54.1 | 57.1 | 11 | 128 | 118.07% | YES |
| NOW 260918C00252000 | 252.00 | 0.35 | 0 | 0.77 | 1 | 127 | 101.47% | |
| NOW 260918C00212000 | 212.00 | 0.44 | 0 | 1.2 | 1 | 124 | 91.50% | |
| NOW 260918C00248000 | 248.00 | 1.27 | 0 | 0.92 | 1 | 120 | 102.64% | |
| NOW 260918C00178000 | 178.00 | 0.61 | 0.23 | 1 | 1 | 119 | 73.73% | |
| NOW 260918C00202000 | 202.00 | 0.41 | 0 | 0.89 | 6 | 117 | 82.37% | |
| NOW 260918C00900000 | 900.00 | 74.17 | 65.5 | 72 | 104 | 112 | 729.87% | |
| NOW 260918C00192000 | 192.00 | 0.26 | 0.1 | 0.78 | 3 | 112 | 77.15% | |
| NOW 260918C00210000 | 210.00 | 0.58 | 0 | 1.75 | 1 | 111 | 96.78% | |
| NOW 260918C00980000 | 980.00 | 51.17 | 42.5 | 51 | 104 | 111 | 588.97% | |
| NOW 260918C00256000 | 256.00 | 0.25 | 0 | 0.5 | 2 | 106 | 96.97% | |
| NOW 260918C00272000 | 272.00 | 0.15 | 0 | 0.68 | 61 | 106 | 106.54% | |
| NOW 260918C00950000 | 950.00 | 57.2 | 51.1 | 57.8 | 2 | 104 | 634.17% | |
| NOW 260918C00172000 | 172.00 | 1.54 | 0.48 | 0.83 | 1 | 103 | 70.90% | |
| NOW 260918C00070000 | 70.00 | 36.32 | 34.6 | 37 | 10 | 89 | 74.68% | YES |
| NOW 260918C00055000 | 55.00 | 49.4 | 46.4 | 54.75 | 18 | 83 | 104.15% | YES |
| NOW 260918C00082000 | 82.00 | 29.4 | 25 | 26.65 | 1 | 76 | 72.95% | YES |
| NOW 260918C00236000 | 236.00 | 0.48 | 0 | 0.76 | 2 | 73 | 95.17% | |
| NOW 260918C00174000 | 174.00 | 0.57 | 0.45 | 0.98 | 2 | 73 | 73.39% | |
| NOW 260918C00304000 | 304.00 | 0.31 | 0 | 0.92 | 1 | 72 | 121.34% | |
| NOW 260918C00232000 | 232.00 | 0.3 | 0 | 1.18 | 10 | 69 | 100.20% | |
| NOW 260918C01200000 | 1200.00 | 16.65 | 13.2 | 17.3 | 1 | 69 | 415.04% | |
| NOW 260918C00224000 | 224.00 | 0.55 | 0 | 1.03 | 41 | 64 | 94.63% | |
| NOW 260918C00075000 | 75.00 | 26.3 | 31.15 | 32.45 | 22 | 60 | 78.20% | YES |
| NOW 260918C00166000 | 166.00 | 0.92 | 0.72 | 1.08 | 2 | 60 | 71.46% | |
| NOW 260918C00264000 | 264.00 | 0.82 | 0.01 | 0.43 | 6 | 53 | 98.05% | |
| NOW 260918C00216000 | 216.00 | 0.73 | 0 | 0.88 | 1 | 50 | 88.77% | |
| NOW 260918C00268000 | 268.00 | 0.7 | 0 | 0.41 | 2 | 50 | 98.44% | |
| NOW 260918C00820000 | 820.00 | 104.85 | 95.5 | 102 | 10 | 46 | 1130.03% | |
| NOW 260918C01100000 | 1100.00 | 26.79 | 24 | 30 | 10 | 42 | 482.56% | |
| NOW 260918C00930000 | 930.00 | 55.6 | 57.3 | 62.9 | 1 | 39 | 669.74% | |
| NOW 260918C01020000 | 1020.00 | 34.28 | 34.1 | 42 | 1 | 37 | 540.81% | |
| NOW 260918C01560000 | 1560.00 | 6.19 | 0.05 | 7.5 | 2 | 34 | 331.69% | |
| NOW 260918C00800000 | 800.00 | 121.1 | 103.3 | 114.4 | 7 | 33 | 0.00% | |
| NOW 260918C00230000 | 230.00 | 0.5 | 0 | 1.09 | 3 | 32 | 98.05% | |
| NOW 260918C01300000 | 1300.00 | 16.1 | 8.3 | 10.9 | 12 | 32 | 378.54% | |
| NOW 260918C01000000 | 1000.00 | 45 | 39.9 | 46 | 4 | 32 | 567.99% | |
| NOW 260918C00920000 | 920.00 | 58.73 | 59.5 | 66 | 1 | 31 | 687.23% | |
| NOW 260918C00880000 | 880.00 | 70.5 | 70.7 | 79 | 1 | 24 | 778.52% | |
| NOW 260918C01280000 | 1280.00 | 11.43 | 10.3 | 12.2 | 1 | 24 | 390.89% | |
| NOW 260918C00276000 | 276.00 | 0.2 | 0 | 0.91 | 10 | 22 | 112.40% | |
| NOW 260918C00810000 | 810.00 | 108.68 | 100.1 | 106 | 1 | 21 | 1355.47% | |
| NOW 260918C01220000 | 1220.00 | 15.51 | 11.3 | 18.6 | 20 | 20 | 414.45% | |
| NOW 260918C01060000 | 1060.00 | 60.12 | 30.1 | 36 | 1 | 19 | 515.06% | |
| NOW 260918C00940000 | 940.00 | 53.2 | 54.3 | 61 | 5 | 19 | 654.18% | |
| NOW 260918C01240000 | 1240.00 | 11.8 | 10.2 | 14.6 | 2 | 18 | 397.05% | |
| NOW 260918C01260000 | 1260.00 | 12.58 | 8.3 | 14.8 | 1 | 14 | 391.86% | |
| NOW 260918C01010000 | 1010.00 | 80.3 | 37.8 | 44 | 1 | 14 | 556.74% | |
| NOW 260918C01030000 | 1030.00 | 62.2 | 34.5 | 41 | 2 | 14 | 540.00% | |
| NOW 260918C00292000 | 292.00 | 0.33 | 0 | 0.57 | 1 | 14 | 110.25% | |
| NOW 260918C00960000 | 960.00 | 48.12 | 49.5 | 55 | 1 | 13 | 621.11% | |
| NOW 260918C00850000 | 850.00 | 91.5 | 81.2 | 90 | 2 | 13 | 886.72% | |
| NOW 260918C01040000 | 1040.00 | 39.2 | 30.9 | 39 | 2 | 13 | 524.41% | |
| NOW 260918C01360000 | 1360.00 | 12.62 | 4.1 | 11.4 | 42 | 13 | 365.72% | |
| NOW 260918C00045000 | 45.00 | 56.99 | 56.5 | 61.95 | 6 | 12 | 166.48% | YES |
| NOW 260918C00750000 | 750.00 | 126.8 | 129.3 | 138 | 5 | 12 | 0.00% | |
| NOW 260918C00890000 | 890.00 | 98 | 69 | 76 | 2 | 11 | 759.25% | |
| NOW 260918C00296000 | 296.00 | 0.05 | 0.05 | 0.27 | 2 | 11 | 103.71% | |
| NOW 260918C01080000 | 1080.00 | 44.36 | 26 | 31.8 | 2 | 10 | 492.21% | |
| NOW 260918C01400000 | 1400.00 | 10.7 | 4.5 | 7.8 | 4 | 10 | 351.95% | |
| NOW 260918C00870000 | 870.00 | 122.21 | 75.8 | 82 | 1 | 10 | 815.28% | |
| NOW 260918C01160000 | 1160.00 | 30.7 | 15.8 | 23.6 | 8 | 10 | 442.03% | |
| NOW 260918C00284000 | 284.00 | 0.5 | 0 | 0.37 | 1 | 10 | 102.15% | |
| NOW 260918C01180000 | 1180.00 | 18.46 | 14.8 | 21.8 | 26 | 10 | 434.42% | |
| NOW 260918C00910000 | 910.00 | 61.9 | 62.3 | 69 | 2 | 9 | 707.28% | |
| NOW 260918C01320000 | 1320.00 | 30.6 | 16 | 23.5 | 2 | 9 | 454.57% | |
| NOW 260918C00840000 | 840.00 | 84.4 | 87.8 | 94 | 1 | 8 | 959.72% | |
| NOW 260918C00720000 | 720.00 | 160.67 | 144.7 | 154.8 | 1 | 8 | 0.00% | |
| NOW 260918C00770000 | 770.00 | 134.5 | 118.7 | 128 | 6 | 8 | 0.00% | |
| NOW 260918C00860000 | 860.00 | 86.63 | 77.8 | 86 | 3 | 8 | 845.14% | |
| NOW 260918C00990000 | 990.00 | 44.95 | 40 | 47.8 | 4 | 8 | 572.71% | |
| NOW 260918C01500000 | 1500.00 | 3.82 | 1.45 | 8.4 | 1 | 7 | 343.70% | |
| NOW 260918C00288000 | 288.00 | 0.12 | 0 | 0.88 | 4 | 7 | 115.72% | |
| NOW 260918C00440000 | 440.00 | 520.1 | 466.6 | 479.6 | 0 | 7 | 0.00% | |
| NOW 260918C00470000 | 470.00 | 489.2 | 440 | 455.3 | 0 | 6 | 0.00% | |
| NOW 260918C00700000 | 700.00 | 172.77 | 155.3 | 166.8 | 1 | 6 | 0.00% | |
| NOW 260918C00830000 | 830.00 | 139.7 | 90.1 | 98 | 1 | 6 | 1014.40% | |
| NOW 260918C00680000 | 680.00 | 214.4 | 167.8 | 179.5 | 8 | 6 | 0.00% | |
| NOW 260918C00970000 | 970.00 | 70.2 | 44.6 | 51.1 | 1 | 5 | 594.68% | |
| NOW 260918C01120000 | 1120.00 | 50.3 | 21.4 | 27.8 | 1 | 5 | 469.65% | |
| NOW 260918C00450000 | 450.00 | 511 | 458 | 473.2 | 0 | 5 | 0.00% | |
| NOW 260918C00740000 | 740.00 | 267.6 | 170 | 179 | 0 | 5 | 0.00% | |
| NOW 260918C01340000 | 1340.00 | 17.97 | 6.5 | 11.7 | 1 | 5 | 376.88% | |
| NOW 260918C00760000 | 760.00 | 185 | 123.2 | 133 | 3 | 5 | 0.00% | |
| NOW 260918C00780000 | 780.00 | 131.6 | 112.7 | 123 | 1 | 4 | 0.00% | |
| NOW 260918C00460000 | 460.00 | 502.1 | 448.6 | 461.6 | 0 | 4 | 0.00% | |
| NOW 260918C00790000 | 790.00 | 119.73 | 105.3 | 118 | 1 | 4 | 0.00% | |
| NOW 260918C01140000 | 1140.00 | 127.9 | 67.8 | 73.1 | 2 | 4 | 765.70% | |
| NOW 260918C00600000 | 600.00 | 274.1 | 227.2 | 235.6 | 2 | 3 | 0.00% | |
| NOW 260918C00660000 | 660.00 | 259.2 | 180.1 | 192.9 | 0 | 3 | 0.00% | |
| NOW 260918C00580000 | 580.00 | 251 | 242.3 | 251.7 | 1 | 2 | 0.00% | |
| NOW 260918C00500000 | 500.00 | 293.8 | 302.4 | 317.9 | 2 | 2 | 0.00% | |
| NOW 260918C00640000 | 640.00 | 194 | 194.8 | 206.8 | 1 | 2 | 0.00% | |
| NOW 260918C00490000 | 490.00 | 455 | 378.7 | 396 | 2 | 2 | 0.00% | |
| NOW 260918C00480000 | 480.00 | 463 | 387.7 | 404.7 | 1 | 2 | 0.00% | |
| NOW 260918C00540000 | 540.00 | 323 | 268.6 | 283.9 | 0 | 1 | 0.00% | |
| NOW 260918C01440000 | 1440.00 | 13.1 | 2.9 | 8.4 | 0 | 1 | 348.80% | |
| NOW 260918C00520000 | 520.00 | 342.4 | 285.3 | 300.7 | 0 | 1 | 0.00% | |
| NOW 260918C01540000 | 1540.00 | 11.8 | 0.75 | 7.7 | 0 | 1 | 336.89% | |
| NOW 260918C00280000 | 280.00 | 1.75 | 0 | 0 | 11 | 0 | 50.00% | |
| NOW 260918C00244000 | 244.00 | 3.8 | 0 | 0 | 4 | 0 | 50.00% | |
| NOW 260918C01480000 | 1480.00 | 19 | 6.2 | 9.3 | 0 | 0 | 373.14% |
The table below lists all put options on NOW expiring on 2026-09-18. 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 260918P00100000 | 100.00 | 8.45 | 8.3 | 8.6 | 43 | 8053 | 64.44% | |
| NOW 260918P00090000 | 90.00 | 4.52 | 4.4 | 4.65 | 135 | 5443 | 65.36% | |
| NOW 260918P00095000 | 95.00 | 6.29 | 6.15 | 6.45 | 14 | 5243 | 64.89% | |
| NOW 260918P00085000 | 85.00 | 3.2 | 3 | 3.25 | 162 | 4401 | 65.94% | |
| NOW 260918P00120000 | 120.00 | 21.5 | 20.45 | 21.6 | 10 | 3625 | 65.43% | YES |
| NOW 260918P00110000 | 110.00 | 16.45 | 13.35 | 14.65 | 19 | 3052 | 64.42% | YES |
| NOW 260918P00080000 | 80.00 | 2 | 1.97 | 2.19 | 107 | 2949 | 66.82% | |
| NOW 260918P00108000 | 108.00 | 15.03 | 12.5 | 12.9 | 17 | 2947 | 63.97% | YES |
| NOW 260918P00105000 | 105.00 | 11.6 | 10.85 | 11.25 | 197 | 2689 | 64.45% | YES |
| NOW 260918P00140000 | 140.00 | 41 | 36.65 | 38.95 | 5 | 1863 | 68.09% | YES |
| NOW 260918P00104000 | 104.00 | 10.7 | 10.3 | 10.75 | 12 | 1612 | 64.60% | |
| NOW 260918P00075000 | 75.00 | 1.24 | 1.11 | 1.44 | 76 | 1350 | 67.14% | |
| NOW 260918P00116000 | 116.00 | 19.1 | 17.6 | 18.1 | 1 | 1175 | 63.62% | YES |
| NOW 260918P00070000 | 70.00 | 0.73 | 0.6 | 0.86 | 72 | 1119 | 67.53% | |
| NOW 260918P00094000 | 94.00 | 6.1 | 5.8 | 6.1 | 2 | 932 | 65.22% | |
| NOW 260918P00082000 | 82.00 | 3.15 | 2.15 | 3.1 | 1 | 858 | 68.10% | |
| NOW 260918P00128000 | 128.00 | 22.75 | 26.45 | 28 | 139 | 760 | 65.21% | YES |
| NOW 260918P00088000 | 88.00 | 3.9 | 3.8 | 4.45 | 5 | 742 | 67.20% | |
| NOW 260918P00112000 | 112.00 | 17.8 | 14.5 | 15.45 | 19 | 733 | 62.62% | YES |
| NOW 260918P00150000 | 150.00 | 47.07 | 45.75 | 48.75 | 5 | 721 | 72.46% | YES |
| NOW 260918P00086000 | 86.00 | 4.6 | 3.25 | 3.55 | 20 | 718 | 66.02% | |
| NOW 260918P00065000 | 65.00 | 0.49 | 0.45 | 0.52 | 45 | 702 | 71.19% | |
| NOW 260918P00096000 | 96.00 | 7.1 | 6.55 | 6.85 | 1 | 614 | 64.80% | |
| NOW 260918P00084000 | 84.00 | 2.95 | 2.79 | 3.3 | 47 | 588 | 67.53% | |
| NOW 260918P00098000 | 98.00 | 8.51 | 7.4 | 7.7 | 18 | 561 | 64.65% | |
| NOW 260918P00136000 | 136.00 | 29.7 | 33.1 | 34.8 | 1 | 547 | 65.08% | YES |
| NOW 260918P00152000 | 152.00 | 48.55 | 47.6 | 50.65 | 1 | 513 | 72.88% | YES |
| NOW 260918P00115000 | 115.00 | 17.73 | 16.9 | 17.45 | 8 | 462 | 63.75% | YES |
| NOW 260918P00092000 | 92.00 | 5.5 | 5.05 | 5.45 | 38 | 460 | 65.59% | |
| NOW 260918P00125000 | 125.00 | 25.31 | 23.55 | 24.8 | 20 | 425 | 60.74% | YES |
| NOW 260918P00145000 | 145.00 | 39.1 | 41.15 | 44.1 | 5 | 371 | 71.53% | YES |
| NOW 260918P00700000 | 700.00 | 60.4 | 52 | 59 | 135 | 331 | 0.00% | YES |
| NOW 260918P00130000 | 130.00 | 33.14 | 28.1 | 29.2 | 1 | 284 | 63.57% | YES |
| NOW 260918P00135000 | 135.00 | 32.59 | 32.25 | 33.4 | 2 | 283 | 62.88% | YES |
| NOW 260918P00060000 | 60.00 | 0.4 | 0.27 | 0.4 | 2 | 276 | 75.78% | |
| NOW 260918P00132000 | 132.00 | 30.75 | 29.7 | 31.35 | 1 | 271 | 65.09% | YES |
| NOW 260918P00124000 | 124.00 | 25.97 | 22.65 | 23.95 | 4 | 234 | 60.19% | YES |
| NOW 260918P00148000 | 148.00 | 44.45 | 43.85 | 46.9 | 1 | 191 | 71.92% | YES |
| NOW 260918P00144000 | 144.00 | 41.35 | 40.2 | 43.2 | 1 | 185 | 71.25% | YES |
| NOW 260918P00158000 | 158.00 | 53.9 | 53.3 | 56.35 | 3 | 162 | 74.41% | YES |
| NOW 260918P00045000 | 45.00 | 0.08 | 0 | 0.53 | 3 | 161 | 105.66% | |
| NOW 260918P00154000 | 154.00 | 43.7 | 49.45 | 52.5 | 4 | 159 | 72.91% | YES |
| NOW 260918P00155000 | 155.00 | 48.75 | 50.45 | 53.45 | 4 | 159 | 73.46% | YES |
| NOW 260918P00050000 | 50.00 | 0.1 | 0 | 0.6 | 1 | 158 | 95.61% | |
| NOW 260918P00640000 | 640.00 | 39.7 | 35.1 | 40 | 40 | 117 | 0.00% | YES |
| NOW 260918P00156000 | 156.00 | 50.25 | 51.35 | 55.8 | 3 | 117 | 81.12% | YES |
| NOW 260918P00160000 | 160.00 | 54.8 | 55.15 | 58.25 | 4 | 116 | 74.41% | YES |
| NOW 260918P00760000 | 760.00 | 73.8 | 77.2 | 84.8 | 22 | 101 | 0.00% | YES |
| NOW 260918P00750000 | 750.00 | 57.9 | 72 | 78.5 | 4 | 99 | 0.00% | YES |
| NOW 260918P00800000 | 800.00 | 106.42 | 96 | 103 | 4 | 92 | 0.00% | YES |
| NOW 260918P00880000 | 880.00 | 125.4 | 142.9 | 155.2 | 1 | 80 | 0.00% | YES |
| NOW 260918P00055000 | 55.00 | 0.2 | 0.08 | 0.37 | 1 | 79 | 80.57% | |
| NOW 260918P01200000 | 1200.00 | 413 | 412.2 | 422.7 | 10 | 76 | 0.00% | YES |
| NOW 260918P00162000 | 162.00 | 57.95 | 57.1 | 61.55 | 2 | 66 | 83.45% | YES |
| NOW 260918P00860000 | 860.00 | 113.8 | 130.1 | 137.8 | 3 | 66 | 0.00% | YES |
| NOW 260918P00820000 | 820.00 | 104.18 | 106.4 | 116.1 | 10 | 61 | 0.00% | YES |
| NOW 260918P00900000 | 900.00 | 115.7 | 155 | 163.9 | 1 | 56 | 0.00% | YES |
| NOW 260918P00660000 | 660.00 | 44.5 | 40.5 | 45 | 1 | 50 | 0.00% | YES |
| NOW 260918P00920000 | 920.00 | 170 | 169 | 178.6 | 4 | 49 | 0.00% | YES |
| NOW 260918P00830000 | 830.00 | 123.81 | 112.3 | 118.8 | 3 | 45 | 0.00% | YES |
| NOW 260918P00182000 | 182.00 | 75.05 | 76.7 | 81.15 | 1 | 40 | 93.04% | YES |
| NOW 260918P00194000 | 194.00 | 43.53 | 63.2 | 71.1 | 0 | 40 | 0.00% | YES |
| NOW 260918P00620000 | 620.00 | 34.66 | 29.1 | 37 | 2 | 38 | 0.00% | YES |
| NOW 260918P00930000 | 930.00 | 142.6 | 178 | 185.2 | 1 | 38 | 0.00% | YES |
| NOW 260918P00720000 | 720.00 | 65.55 | 59.5 | 65.8 | 2 | 34 | 0.00% | YES |
| NOW 260918P00740000 | 740.00 | 65.7 | 67 | 74 | 2 | 32 | 0.00% | YES |
| NOW 260918P00780000 | 780.00 | 92.52 | 86 | 92 | 1 | 30 | 0.00% | YES |
| NOW 260918P00166000 | 166.00 | 63.5 | 59.1 | 62.55 | 4 | 29 | 76.88% | YES |
| NOW 260918P00186000 | 186.00 | 78.8 | 80.55 | 85.15 | 2 | 29 | 94.58% | YES |
| NOW 260918P00810000 | 810.00 | 96.9 | 101 | 107.6 | 1 | 27 | 0.00% | YES |
| NOW 260918P00840000 | 840.00 | 94.9 | 117.9 | 125.8 | 1 | 25 | 0.00% | YES |
| NOW 260918P00216000 | 216.00 | 54.3 | 66.3 | 70.4 | 0 | 25 | 0.00% | YES |
| NOW 260918P00168000 | 168.00 | 56.45 | 62.9 | 67.4 | 20 | 24 | 86.08% | YES |
| NOW 260918P00184000 | 184.00 | 78.3 | 78.6 | 83.15 | 1 | 24 | 93.65% | YES |
| NOW 260918P00850000 | 850.00 | 134.4 | 123.9 | 131 | 1 | 24 | 0.00% | YES |
| NOW 260918P00960000 | 960.00 | 209.8 | 200.3 | 208.2 | 1 | 23 | 0.00% | YES |
| NOW 260918P00950000 | 950.00 | 161.6 | 192.8 | 201.2 | 8 | 20 | 0.00% | YES |
| NOW 260918P00680000 | 680.00 | 54.5 | 46 | 51.1 | 1 | 19 | 0.00% | YES |
| NOW 260918P00790000 | 790.00 | 92 | 91 | 97 | 2 | 16 | 0.00% | YES |
| NOW 260918P00770000 | 770.00 | 90.39 | 81 | 88 | 5 | 15 | 0.00% | YES |
| NOW 260918P00600000 | 600.00 | 30.8 | 24 | 31.3 | 4 | 14 | 0.00% | YES |
| NOW 260918P00178000 | 178.00 | 70.5 | 72.65 | 77.2 | 2 | 14 | 90.38% | YES |
| NOW 260918P00990000 | 990.00 | 196 | 221.5 | 231.3 | 1 | 13 | 0.00% | YES |
| NOW 260918P00870000 | 870.00 | 110.59 | 135.2 | 144.7 | 1 | 11 | 0.00% | YES |
| NOW 260918P00910000 | 910.00 | 148.25 | 161.4 | 171.1 | 1 | 11 | 0.00% | YES |
| NOW 260918P00940000 | 940.00 | 148.75 | 183 | 194.6 | 5 | 11 | 0.00% | YES |
| NOW 260918P00172000 | 172.00 | 58.6 | 73.3 | 76.9 | 8 | 10 | 139.87% | YES |
| NOW 260918P00192000 | 192.00 | 83.3 | 83.5 | 88.2 | 2 | 10 | 87.77% | YES |
| NOW 260918P00176000 | 176.00 | 75.3 | 70.7 | 73.85 | 5 | 10 | 79.44% | YES |
| NOW 260918P00460000 | 460.00 | 9.3 | 6.8 | 12 | 7 | 9 | 0.00% | YES |
| NOW 260918P00500000 | 500.00 | 13 | 8.6 | 13.9 | 5 | 9 | 0.00% | YES |
| NOW 260918P00180000 | 180.00 | 69.7 | 74.75 | 77.5 | 1 | 9 | 79.30% | YES |
| NOW 260918P00890000 | 890.00 | 135.75 | 148 | 158.5 | 1 | 8 | 0.00% | YES |
| NOW 260918P00970000 | 970.00 | 217.65 | 208 | 215.2 | 2 | 8 | 0.00% | YES |
| NOW 260918P00188000 | 188.00 | 79.75 | 82.55 | 87.1 | 2 | 7 | 95.48% | YES |
| NOW 260918P00980000 | 980.00 | 201.03 | 213.6 | 222.8 | 1 | 6 | 0.00% | YES |
| NOW 260918P01000000 | 1000.00 | 202 | 231.3 | 238.7 | 3 | 6 | 0.00% | YES |
| NOW 260918P00520000 | 520.00 | 16.05 | 11.5 | 18 | 1 | 5 | 0.00% | YES |
| NOW 260918P00174000 | 174.00 | 83.4 | 60.9 | 64.2 | 2 | 5 | 0.00% | YES |
| NOW 260918P01080000 | 1080.00 | 271.5 | 297.9 | 310.7 | 2 | 5 | 0.00% | YES |
| NOW 260918P01020000 | 1020.00 | 216.6 | 248 | 260.5 | 1 | 5 | 0.00% | YES |
| NOW 260918P01060000 | 1060.00 | 291.92 | 280.1 | 290.2 | 1 | 5 | 0.00% | YES |
| NOW 260918P01010000 | 1010.00 | 168.9 | 212.3 | 219.5 | 1 | 4 | 0.00% | YES |
| NOW 260918P01030000 | 1030.00 | 161.1 | 209.4 | 222.5 | 1 | 4 | 0.00% | YES |
| NOW 260918P00540000 | 540.00 | 17.12 | 13.9 | 20.6 | 3 | 4 | 0.00% | YES |
| NOW 260918P00165000 | 165.00 | 60.85 | 60 | 64.5 | 2 | 3 | 84.96% | YES |
| NOW 260918P00410000 | 410.00 | 5.2 | 1 | 5.2 | 1 | 3 | 0.00% | YES |
| NOW 260918P00480000 | 480.00 | 9.1 | 7 | 12.4 | 3 | 3 | 0.00% | YES |
| NOW 260918P00580000 | 580.00 | 20.5 | 18.4 | 28 | 1 | 3 | 0.00% | YES |
| NOW 260918P01100000 | 1100.00 | 231.2 | 262.2 | 275.6 | 2 | 2 | 0.00% | YES |
| NOW 260918P00560000 | 560.00 | 21.76 | 18.5 | 23.2 | 0 | 2 | 0.00% | YES |
| NOW 260918P00185000 | 185.00 | 40.4 | 81.3 | 86 | 0 | 2 | 114.31% | YES |
| NOW 260918P00470000 | 470.00 | 8.4 | 7.8 | 11.3 | 0 | 1 | 0.00% | YES |
| NOW 260918P00430000 | 430.00 | 7.1 | 4.3 | 7.7 | 0 | 1 | 0.00% | YES |
| NOW 260918P00200000 | 200.00 | 95.83 | 92.5 | 99.2 | 1 | 1 | 84.38% | YES |
| NOW 260918P01040000 | 1040.00 | 173.8 | 197.1 | 211.7 | 0 | 1 | 0.00% | YES |
| NOW 260918P01220000 | 1220.00 | 302.8 | 368.1 | 380 | 1 | 1 | 0.00% | YES |
| NOW 260918P00280000 | 280.00 | 122.46 | 149.8 | 156.7 | 0 | 0 | 0.00% | YES |
| NOW 260918P00210000 | 210.00 | 106.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260918P00202000 | 202.00 | 69.5 | 88.2 | 95.4 | 16 | 0 | 0.00% | YES |
| NOW 260918P00206000 | 206.00 | 63.86 | 101.1 | 109.4 | 0 | 0 | 133.83% | YES |
| NOW 260918P00208000 | 208.00 | 34.76 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260918P00212000 | 212.00 | 58.38 | 94 | 88.8 | 0 | 0 | 0.00% | YES |
| NOW 260918P01360000 | 1360.00 | 412 | 418.2 | 435.7 | 0 | 0 | 0.00% | YES |
| NOW 260918P01460000 | 1460.00 | 505.2 | 516 | 531.6 | 0 | 0 | 0.00% | YES |
| NOW 260918P01520000 | 1520.00 | 590 | 687.1 | 702 | 0 | 0 | 0.00% | YES |
| NOW 260918P01560000 | 1560.00 | 630 | 729.2 | 739.9 | 0 | 0 | 0.00% | YES |
| NOW 260918P00220000 | 220.00 | 100.8 | 0 | 0 | 40 | 0 | 0.00% | YES |
| NOW 260918P00240000 | 240.00 | 82.6 | 108 | 117 | 0 | 0 | 0.00% | YES |
| NOW 260918P00244000 | 244.00 | 60.56 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260918P00272000 | 272.00 | 82.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260918P00198000 | 198.00 | 86.44 | 0 | 0 | 30 | 0 | 0.00% | YES |
| NOW 260918P00204000 | 204.00 | 70.53 | 89.4 | 97.4 | 20 | 0 | 0.00% | YES |
| NOW 260918P00196000 | 196.00 | 88.99 | 0 | 0 | 3 | 0 | 0.00% | YES |
| NOW 260918P00190000 | 190.00 | 76 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NOW 260918P00276000 | 276.00 | 118.14 | 145.8 | 152.7 | 0 | 0 | 0.00% | YES |
| NOW 260918P00292000 | 292.00 | 101.04 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260918P00304000 | 304.00 | 118 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260918P01380000 | 1380.00 | 590.7 | 589.7 | 605.5 | 0 | 0 | 0.00% | YES |
| NOW 260918P01400000 | 1400.00 | 612.3 | 610 | 626.1 | 0 | 0 | 0.00% | YES |
| NOW 260918P00175000 | 175.00 | 77.83 | 69.75 | 74.25 | 1 | 0 | 89.28% | YES |
| NOW 260918P00170000 | 170.00 | 42.06 | 0 | 0 | 2 | 0 | 0.00% | YES |
| NOW 260918P00312000 | 312.00 | 126 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 260918P00164000 | 164.00 | 53.5 | 0 | 0 | 3 | 0 | 0.00% | YES |
| NOW 260918P00440000 | 440.00 | 6.6 | 3 | 10.6 | 0 | 0 | 0.00% | YES |
This page displays the full NOW options chain for contracts expiring on 2026-09-18. 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 2026-09-18. 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 2026-09-18. 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 2026-09-18 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 2026-09-18 approaches.
