Detailed NOW options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This NOW 2026-12-18 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 2026-12-18. 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 261218C00164000 | 164.00 | 5.5 | 3.6 | 4.9 | 10 | 5324 | 51.82% | |
| NOW 261218C00144000 | 144.00 | 6.6 | 6.1 | 7.1 | 5 | 3224 | 50.50% | |
| NOW 261218C00160000 | 160.00 | 4.5 | 4.1 | 4.5 | 26 | 2423 | 48.82% | |
| NOW 261218C00200000 | 200.00 | 1.9 | 1.1 | 2.35 | 31 | 814 | 52.11% | |
| NOW 261218C00130000 | 130.00 | 9.3 | 9.1 | 9.8 | 28 | 744 | 50.73% | |
| NOW 261218C00344000 | 344.00 | 0.45 | 0.15 | 0.5 | 5 | 716 | 57.03% | |
| NOW 261218C00145000 | 145.00 | 10.25 | 5.9 | 6.9 | 501 | 715 | 50.37% | |
| NOW 261218C00188000 | 188.00 | 2.6 | 1.6 | 2.45 | 5 | 680 | 49.38% | |
| NOW 261218C00820000 | 820.00 | 114 | 0 | 0 | 100 | 653 | 50.00% | |
| NOW 261218C00196000 | 196.00 | 2.7 | 1.25 | 2.65 | 3 | 652 | 52.61% | |
| NOW 261218C00172000 | 172.00 | 4.73 | 2.9 | 4.2 | 130 | 648 | 52.09% | |
| NOW 261218C00720000 | 720.00 | 163 | 0 | 0 | 100 | 630 | 50.00% | |
| NOW 261218C00240000 | 240.00 | 0.85 | 0.75 | 0.95 | 2 | 588 | 50.18% | |
| NOW 261218C00244000 | 244.00 | 2.22 | 0.05 | 1.6 | 1 | 551 | 50.64% | |
| NOW 261218C00228000 | 228.00 | 1.1 | 0.75 | 1.2 | 20 | 447 | 51.05% | |
| NOW 261218C00170000 | 170.00 | 3.5 | 3.1 | 3.6 | 3 | 446 | 48.99% | |
| NOW 261218C00256000 | 256.00 | 1.45 | 0.3 | 0.85 | 378 | 441 | 52.98% | |
| NOW 261218C00150000 | 150.00 | 5.5 | 5.3 | 5.9 | 14 | 434 | 49.50% | |
| NOW 261218C00180000 | 180.00 | 3.2 | 2 | 2.95 | 2 | 376 | 49.43% | |
| NOW 261218C00216000 | 216.00 | 2.2 | 0.75 | 2.1 | 5 | 361 | 50.24% | |
| NOW 261218C00194000 | 194.00 | 7.1 | 1.55 | 2.55 | 1 | 330 | 51.56% | |
| NOW 261218C00208000 | 208.00 | 1.8 | 0.85 | 2.35 | 2 | 271 | 54.14% | |
| NOW 261218C00296000 | 296.00 | 1.4 | 0 | 0.9 | 0 | 266 | 53.71% | |
| NOW 261218C00220000 | 220.00 | 1.51 | 0.9 | 1.4 | 5 | 256 | 50.94% | |
| NOW 261218C00340000 | 340.00 | 0.4 | 0 | 2.6 | 3 | 255 | 69.51% | |
| NOW 261218C00184000 | 184.00 | 7.5 | 1.85 | 3 | 1 | 255 | 50.88% | |
| NOW 261218C00260000 | 260.00 | 1.07 | 0 | 3.1 | 1 | 236 | 59.83% | |
| NOW 261218C00336000 | 336.00 | 0.46 | 0 | 5.2 | 1 | 235 | 78.60% | |
| NOW 261218C00176000 | 176.00 | 4.3 | 2.25 | 3.2 | 1 | 230 | 49.29% | |
| NOW 261218C00224000 | 224.00 | 2.08 | 0.5 | 1.3 | 1 | 214 | 51.03% | |
| NOW 261218C00204000 | 204.00 | 2.3 | 1.05 | 2.3 | 1 | 202 | 52.87% | |
| NOW 261218C00268000 | 268.00 | 0.61 | 0 | 3.1 | 5 | 196 | 61.21% | |
| NOW 261218C00155000 | 155.00 | 6.05 | 4.6 | 5.5 | 5 | 185 | 50.33% | |
| NOW 261218C00168000 | 168.00 | 6.25 | 3.3 | 4.4 | 15 | 173 | 51.45% | |
| NOW 261218C00110000 | 110.00 | 15.3 | 14.7 | 15.8 | 43 | 171 | 50.66% | |
| NOW 261218C00185000 | 185.00 | 3.19 | 2 | 2.85 | 1 | 170 | 50.48% | |
| NOW 261218C00132000 | 132.00 | 11.35 | 8.4 | 9.4 | 6 | 166 | 50.81% | |
| NOW 261218C00252000 | 252.00 | 1 | 0.05 | 5.4 | 1 | 164 | 65.81% | |
| NOW 261218C00230000 | 230.00 | 1.09 | 0.8 | 1.2 | 106 | 154 | 51.47% | |
| NOW 261218C00140000 | 140.00 | 7.24 | 6.9 | 7.6 | 62 | 149 | 50.00% | |
| NOW 261218C00292000 | 292.00 | 2.03 | 0 | 2 | 0 | 145 | 60.18% | |
| NOW 261218C00080000 | 80.00 | 30.71 | 30.2 | 31.4 | 46 | 138 | 56.65% | YES |
| NOW 261218C00940000 | 940.00 | 71.4 | 0 | 0 | 110 | 135 | 50.00% | |
| NOW 261218C01000000 | 1000.00 | 54.2 | 0 | 0 | 3 | 134 | 50.00% | |
| NOW 261218C00324000 | 324.00 | 1.14 | 0 | 3.9 | 0 | 130 | 72.66% | |
| NOW 261218C00980000 | 980.00 | 62.52 | 0 | 0 | 2 | 129 | 50.00% | |
| NOW 261218C01720000 | 1720.00 | 4.77 | 0 | 0 | 2 | 123 | 50.00% | |
| NOW 261218C00248000 | 248.00 | 1.88 | 0 | 2.65 | 5 | 120 | 55.92% | |
| NOW 261218C00152000 | 152.00 | 16 | 5 | 5.7 | 1 | 120 | 49.72% | |
| NOW 261218C01200000 | 1200.00 | 24.25 | 0 | 0 | 4 | 120 | 50.00% | |
| NOW 261218C00284000 | 284.00 | 1.6 | 0 | 4.5 | 1 | 113 | 68.70% | |
| NOW 261218C01220000 | 1220.00 | 40.9 | 0 | 0 | 3 | 110 | 50.00% | |
| NOW 261218C00320000 | 320.00 | 2.03 | 0 | 3.6 | 0 | 105 | 71.02% | |
| NOW 261218C00212000 | 212.00 | 1.82 | 0.95 | 2.25 | 5 | 104 | 50.56% | |
| NOW 261218C00090000 | 90.00 | 24.6 | 23.5 | 26.8 | 154 | 100 | 55.44% | YES |
| NOW 261218C00156000 | 156.00 | 6.7 | 4.5 | 5.4 | 5 | 97 | 50.41% | |
| NOW 261218C00134000 | 134.00 | 11 | 7.9 | 8.9 | 110 | 91 | 50.54% | |
| NOW 261218C01140000 | 1140.00 | 54.9 | 0 | 0 | 2 | 88 | 50.00% | |
| NOW 261218C00148000 | 148.00 | 9 | 5.4 | 6.3 | 8 | 88 | 49.89% | |
| NOW 261218C00190000 | 190.00 | 2.28 | 1.55 | 3.1 | 2 | 85 | 53.11% | |
| NOW 261218C00115000 | 115.00 | 13.9 | 13 | 14 | 6 | 81 | 50.25% | |
| NOW 261218C00332000 | 332.00 | 0.89 | 0 | 3.6 | 1 | 80 | 72.63% | |
| NOW 261218C00328000 | 328.00 | 4.48 | 0 | 5 | 1 | 80 | 76.88% | |
| NOW 261218C00100000 | 100.00 | 19.7 | 19.4 | 20.1 | 167 | 78 | 52.77% | YES |
| NOW 261218C00192000 | 192.00 | 6.6 | 1.45 | 2.8 | 10 | 77 | 52.26% | |
| NOW 261218C00195000 | 195.00 | 2.29 | 1.3 | 2.1 | 2 | 76 | 49.43% | |
| NOW 261218C00120000 | 120.00 | 12.1 | 11.9 | 12.4 | 71 | 75 | 50.48% | |
| NOW 261218C00236000 | 236.00 | 1.2 | 0.35 | 1.05 | 2 | 75 | 51.34% | |
| NOW 261218C01080000 | 1080.00 | 41 | 0 | 0 | 1 | 72 | 50.00% | |
| NOW 261218C01040000 | 1040.00 | 51.35 | 0 | 0 | 3 | 68 | 50.00% | |
| NOW 261218C00232000 | 232.00 | 2.67 | 0.35 | 1.1 | 7 | 67 | 51.01% | |
| NOW 261218C00970000 | 970.00 | 68.8 | 0 | 0 | 2 | 66 | 50.00% | |
| NOW 261218C00288000 | 288.00 | 3.12 | 0.6 | 1.3 | 0 | 65 | 59.08% | |
| NOW 261218C00900000 | 900.00 | 95 | 0 | 0 | 6 | 65 | 50.00% | |
| NOW 261218C00280000 | 280.00 | 3.92 | 0 | 1.05 | 0 | 65 | 52.69% | |
| NOW 261218C00135000 | 135.00 | 8.78 | 7.7 | 8.5 | 7 | 63 | 49.95% | |
| NOW 261218C00142000 | 142.00 | 6.89 | 6.4 | 7.1 | 7 | 62 | 49.51% | |
| NOW 261218C00800000 | 800.00 | 133.3 | 0 | 0 | 5 | 62 | 50.00% | |
| NOW 261218C00264000 | 264.00 | 1.55 | 0 | 5.4 | 6 | 61 | 67.93% | |
| NOW 261218C00316000 | 316.00 | 2.07 | 0 | 4.1 | 0 | 60 | 72.25% | |
| NOW 261218C00175000 | 175.00 | 3.4 | 2.35 | 3.3 | 1 | 57 | 49.40% | |
| NOW 261218C00860000 | 860.00 | 107 | 0 | 0 | 1 | 56 | 50.00% | |
| NOW 261218C00128000 | 128.00 | 15.43 | 9.1 | 10.4 | 2 | 56 | 51.15% | |
| NOW 261218C00146000 | 146.00 | 8.5 | 5.7 | 7.5 | 2 | 56 | 52.71% | |
| NOW 261218C01260000 | 1260.00 | 48.03 | 18.8 | 24.6 | 4 | 55 | 206.57% | |
| NOW 261218C00136000 | 136.00 | 12.55 | 7.5 | 8.3 | 5 | 54 | 49.93% | |
| NOW 261218C00126000 | 126.00 | 13.8 | 9.4 | 11 | 41 | 54 | 51.52% | |
| NOW 261218C01480000 | 1480.00 | 24.29 | 3.5 | 10.9 | 2 | 53 | 163.69% | |
| NOW 261218C01100000 | 1100.00 | 64.65 | 0 | 0 | 2 | 53 | 50.00% | |
| NOW 261218C00125000 | 125.00 | 10.65 | 10 | 10.9 | 8 | 51 | 50.57% | |
| NOW 261218C01700000 | 1700.00 | 6.08 | 0 | 0 | 5 | 51 | 50.00% | |
| NOW 261218C01300000 | 1300.00 | 18.24 | 0 | 0 | 6 | 49 | 50.00% | |
| NOW 261218C00920000 | 920.00 | 87.9 | 0 | 0 | 4 | 48 | 50.00% | |
| NOW 261218C01680000 | 1680.00 | 6.92 | 0 | 0 | 3 | 47 | 50.00% | |
| NOW 261218C00276000 | 276.00 | 6.6 | 0.8 | 1.5 | 0 | 45 | 59.19% | |
| NOW 261218C01120000 | 1120.00 | 58.1 | 0 | 0 | 1 | 45 | 50.00% | |
| NOW 261218C00880000 | 880.00 | 90.15 | 0 | 0 | 7 | 45 | 50.00% | |
| NOW 261218C00300000 | 300.00 | 0.5 | 0.15 | 5.2 | 1 | 41 | 73.85% | |
| NOW 261218C00272000 | 272.00 | 6.97 | 0.9 | 1.65 | 0 | 40 | 59.66% | |
| NOW 261218C01340000 | 1340.00 | 12 | 0 | 0 | 1 | 40 | 50.00% | |
| NOW 261218C01020000 | 1020.00 | 59.23 | 0 | 0 | 5 | 38 | 50.00% | |
| NOW 261218C00092000 | 92.00 | 27.8 | 22.7 | 24.1 | 4 | 37 | 53.09% | YES |
| NOW 261218C00105000 | 105.00 | 17.38 | 16.9 | 17.9 | 10 | 36 | 51.68% | |
| NOW 261218C00308000 | 308.00 | 1.12 | 0 | 4.1 | 1 | 36 | 71.09% | |
| NOW 261218C00116000 | 116.00 | 17.7 | 12.6 | 13.7 | 6 | 34 | 50.11% | |
| NOW 261218C00138000 | 138.00 | 8.84 | 7.2 | 8.3 | 9 | 32 | 51.03% | |
| NOW 261218C00084000 | 84.00 | 39.57 | 27.5 | 30.3 | 3 | 31 | 57.65% | YES |
| NOW 261218C00165000 | 165.00 | 5.25 | 3.2 | 4.9 | 14 | 30 | 52.20% | |
| NOW 261218C00095000 | 95.00 | 28.45 | 21.3 | 22.9 | 67 | 30 | 53.35% | YES |
| NOW 261218C00078000 | 78.00 | 31.8 | 29.4 | 35.7 | 101 | 30 | 58.75% | YES |
| NOW 261218C01460000 | 1460.00 | 10.17 | 0 | 0 | 8 | 29 | 50.00% | |
| NOW 261218C00108000 | 108.00 | 16.1 | 15.8 | 16.6 | 6 | 28 | 51.37% | |
| NOW 261218C00400000 | 400.00 | 556 | 0 | 0 | 2 | 28 | 25.00% | |
| NOW 261218C01620000 | 1620.00 | 5.72 | 0 | 0 | 1 | 26 | 50.00% | |
| NOW 261218C01060000 | 1060.00 | 43.9 | 0 | 0 | 4 | 25 | 50.00% | |
| NOW 261218C00304000 | 304.00 | 2.47 | 0 | 1.75 | 0 | 25 | 60.55% | |
| NOW 261218C00114000 | 114.00 | 13.8 | 13.5 | 14.7 | 8 | 25 | 51.04% | |
| NOW 261218C01240000 | 1240.00 | 23.63 | 0 | 0 | 3 | 22 | 50.00% | |
| NOW 261218C00094000 | 94.00 | 33.94 | 21.9 | 23.1 | 2 | 21 | 53.19% | YES |
| NOW 261218C01600000 | 1600.00 | 10.13 | 0 | 0 | 18 | 21 | 50.00% | |
| NOW 261218C00312000 | 312.00 | 0.87 | 0 | 2.65 | 5 | 20 | 66.08% | |
| NOW 261218C01420000 | 1420.00 | 12.68 | 0 | 0 | 1 | 20 | 50.00% | |
| NOW 261218C00760000 | 760.00 | 137 | 0 | 0 | 1 | 20 | 50.00% | |
| NOW 261218C00112000 | 112.00 | 14.55 | 14.4 | 15.1 | 72 | 19 | 51.09% | |
| NOW 261218C00840000 | 840.00 | 111.1 | 0 | 0 | 2 | 19 | 50.00% | |
| NOW 261218C00066000 | 66.00 | 73 | 38.7 | 44 | 13 | 18 | 64.11% | YES |
| NOW 261218C00210000 | 210.00 | 2 | 1.15 | 2.2 | 11 | 17 | 50.60% | |
| NOW 261218C01660000 | 1660.00 | 4.6 | 0 | 0 | 2 | 16 | 50.00% | |
| NOW 261218C00960000 | 960.00 | 104.68 | 0 | 0 | 10 | 16 | 50.00% | |
| NOW 261218C01640000 | 1640.00 | 8.81 | 0 | 0 | 26 | 16 | 50.00% | |
| NOW 261218C00088000 | 88.00 | 26.2 | 25.1 | 26.4 | 10 | 15 | 54.25% | YES |
| NOW 261218C00082000 | 82.00 | 34.6 | 28.8 | 31.6 | 3 | 15 | 58.39% | YES |
| NOW 261218C00450000 | 450.00 | 375.77 | 0 | 0 | 2 | 15 | 25.00% | |
| NOW 261218C01280000 | 1280.00 | 20.01 | 0 | 0 | 6 | 15 | 50.00% | |
| NOW 261218C00072000 | 72.00 | 58 | 35.6 | 40 | 1 | 15 | 65.08% | YES |
| NOW 261218C00780000 | 780.00 | 144 | 0 | 0 | 2 | 14 | 50.00% | |
| NOW 261218C01160000 | 1160.00 | 44.4 | 0 | 0 | 8 | 14 | 50.00% | |
| NOW 261218C01440000 | 1440.00 | 15.58 | 0 | 0 | 10 | 13 | 50.00% | |
| NOW 261218C01400000 | 1400.00 | 19.58 | 0 | 0 | 2 | 13 | 50.00% | |
| NOW 261218C01180000 | 1180.00 | 27.5 | 0 | 0 | 2 | 13 | 50.00% | |
| NOW 261218C01580000 | 1580.00 | 10.33 | 0 | 0 | 21 | 12 | 50.00% | |
| NOW 261218C00740000 | 740.00 | 208.8 | 0 | 0 | 2 | 12 | 50.00% | |
| NOW 261218C00750000 | 750.00 | 186 | 0 | 0 | 10 | 12 | 50.00% | |
| NOW 261218C01320000 | 1320.00 | 16.47 | 0 | 0 | 2 | 11 | 50.00% | |
| NOW 261218C00096000 | 96.00 | 43.35 | 20.8 | 22.4 | 2 | 11 | 53.19% | YES |
| NOW 261218C00118000 | 118.00 | 23.3 | 11.8 | 13 | 1 | 11 | 51.27% | |
| NOW 261218C01380000 | 1380.00 | 33.02 | 8 | 15.2 | 16 | 9 | 178.46% | |
| NOW 261218C01360000 | 1360.00 | 34.86 | 12 | 15.9 | 2 | 8 | 185.97% | |
| NOW 261218C01500000 | 1500.00 | 13.35 | 0 | 0 | 1 | 8 | 50.00% | |
| NOW 261218C00680000 | 680.00 | 233.4 | 0 | 0 | 2 | 8 | 50.00% | |
| NOW 261218C00640000 | 640.00 | 258.6 | 0 | 0 | 14 | 8 | 50.00% | |
| NOW 261218C00700000 | 700.00 | 169.28 | 0 | 0 | 2 | 7 | 50.00% | |
| NOW 261218C00460000 | 460.00 | 488.7 | 426 | 444 | 1 | 7 | 0.00% | |
| NOW 261218C01540000 | 1540.00 | 6.42 | 0 | 0 | 2 | 7 | 50.00% | |
| NOW 261218C00420000 | 420.00 | 540.3 | 0 | 0 | 0 | 6 | 25.00% | |
| NOW 261218C00730000 | 730.00 | 169.9 | 0 | 0 | 1 | 6 | 50.00% | |
| NOW 261218C00600000 | 600.00 | 354.35 | 310 | 326 | 1 | 6 | 0.00% | |
| NOW 261218C00070000 | 70.00 | 38.1 | 36.5 | 39.4 | 2 | 6 | 60.71% | YES |
| NOW 261218C00500000 | 500.00 | 394.5 | 0 | 0 | 3 | 6 | 25.00% | |
| NOW 261218C00390000 | 390.00 | 550.7 | 488 | 505 | 3 | 6 | 0.00% | |
| NOW 261218C00380000 | 380.00 | 560.2 | 498 | 510 | 1 | 6 | 0.00% | |
| NOW 261218C00122000 | 122.00 | 16.5 | 10.8 | 12 | 1 | 5 | 51.51% | |
| NOW 261218C00124000 | 124.00 | 10.78 | 10.3 | 11.2 | 9 | 5 | 50.72% | |
| NOW 261218C01520000 | 1520.00 | 12.33 | 0 | 0 | 5 | 5 | 50.00% | |
| NOW 261218C00098000 | 98.00 | 20.78 | 19.1 | 21.2 | 5 | 5 | 51.55% | YES |
| NOW 261218C00106000 | 106.00 | 17.18 | 16.3 | 18 | 2 | 4 | 52.00% | |
| NOW 261218C00540000 | 540.00 | 334.7 | 0 | 0 | 0 | 4 | 25.00% | |
| NOW 261218C01560000 | 1560.00 | 6.29 | 0 | 0 | 2 | 4 | 50.00% | |
| NOW 261218C00470000 | 470.00 | 480 | 418 | 434 | 1 | 4 | 0.00% | |
| NOW 261218C00430000 | 430.00 | 535.1 | 0 | 0 | 0 | 3 | 25.00% | |
| NOW 261218C00102000 | 102.00 | 18.9 | 17.9 | 19.3 | 1 | 3 | 51.81% | |
| NOW 261218C00085000 | 85.00 | 27.75 | 26.9 | 28.2 | 67 | 3 | 55.01% | YES |
| NOW 261218C00370000 | 370.00 | 585.9 | 0 | 0 | 6 | 3 | 25.00% | |
| NOW 261218C00360000 | 360.00 | 593.7 | 0 | 0 | 4 | 3 | 25.00% | |
| NOW 261218C00410000 | 410.00 | 548.9 | 0 | 0 | 0 | 2 | 25.00% | |
| NOW 261218C00710000 | 710.00 | 212.3 | 0 | 0 | 2 | 2 | 50.00% | |
| NOW 261218C00630000 | 630.00 | 326.8 | 212 | 227.8 | 1 | 2 | 0.00% | |
| NOW 261218C00480000 | 480.00 | 470.8 | 408 | 426 | 2 | 2 | 0.00% | |
| NOW 261218C00330000 | 330.00 | 612 | 492 | 511.3 | 1 | 2 | 0.00% | |
| NOW 261218C00065000 | 65.00 | 45.95 | 38.3 | 45 | 0 | 2 | 62.42% | YES |
| NOW 261218C00660000 | 660.00 | 195 | 0 | 0 | 1 | 2 | 50.00% | |
| NOW 261218C00670000 | 670.00 | 317.08 | 311.4 | 320.4 | 0 | 1 | 0.00% | |
| NOW 261218C00560000 | 560.00 | 318.6 | 0 | 0 | 2 | 1 | 25.00% | |
| NOW 261218C00650000 | 650.00 | 199.78 | 0 | 0 | 2 | 1 | 50.00% | |
| NOW 261218C00060000 | 60.00 | 50.91 | 42.3 | 49 | 0 | 1 | 64.98% | YES |
| NOW 261218C00350000 | 350.00 | 601.5 | 0 | 0 | 0 | 1 | 25.00% | |
| NOW 261218C00440000 | 440.00 | 526.3 | 0 | 0 | 0 | 1 | 25.00% | |
| NOW 261218C00490000 | 490.00 | 463 | 400 | 416 | 1 | 1 | 0.00% | |
| NOW 261218C00104000 | 104.00 | 18.2 | 17.3 | 19.2 | 3 | 1 | 52.98% | |
| NOW 261218C00580000 | 580.00 | 304.1 | 0 | 0 | 4 | 1 | 25.00% | |
| NOW 261218C00086000 | 86.00 | 107.02 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 261218C00076000 | 76.00 | 112.04 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 261218C00074000 | 74.00 | 117.18 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 261218C00075000 | 75.00 | 33.9 | 33 | 37.9 | 47 | 0 | 62.92% | YES |
| NOW 261218C00520000 | 520.00 | 541.59 | 526 | 543.1 | 1 | 0 | 0.00% |
The table below lists all put options on NOW expiring on 2026-12-18. 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 261218P00120000 | 120.00 | 26.54 | 27.3 | 28.3 | 98 | 5207 | 41.98% | YES |
| NOW 261218P00140000 | 140.00 | 43.3 | 42.4 | 43.4 | 5 | 1540 | 38.90% | YES |
| NOW 261218P00132000 | 132.00 | 36 | 36.2 | 37.4 | 10 | 1279 | 41.25% | YES |
| NOW 261218P00100000 | 100.00 | 15.8 | 15.7 | 16.2 | 25 | 1047 | 45.02% | |
| NOW 261218P00128000 | 128.00 | 28 | 31.9 | 34.1 | 2 | 1006 | 41.00% | YES |
| NOW 261218P00150000 | 150.00 | 48 | 51.2 | 52.7 | 125 | 743 | 40.81% | YES |
| NOW 261218P00098000 | 98.00 | 14.69 | 14.7 | 15.5 | 10 | 665 | 46.22% | |
| NOW 261218P00600000 | 600.00 | 37.25 | 0 | 0 | 101 | 665 | 0.00% | YES |
| NOW 261218P00076000 | 76.00 | 1.05 | 6 | 6.8 | 2 | 559 | 50.61% | |
| NOW 261218P00122000 | 122.00 | 28.06 | 28.7 | 29.8 | 5 | 548 | 42.00% | YES |
| NOW 261218P00106000 | 106.00 | 16.6 | 18.5 | 20 | 2 | 539 | 45.51% | YES |
| NOW 261218P00084000 | 84.00 | 8.95 | 8.8 | 9.4 | 15 | 537 | 48.70% | |
| NOW 261218P00118000 | 118.00 | 22.2 | 25.9 | 27.5 | 65 | 536 | 43.81% | YES |
| NOW 261218P00134000 | 134.00 | 32.3 | 37.6 | 40.2 | 12 | 520 | 44.81% | YES |
| NOW 261218P00130000 | 130.00 | 29 | 35 | 35.5 | 4 | 502 | 40.40% | YES |
| NOW 261218P00124000 | 124.00 | 16.9 | 29.8 | 31.1 | 129 | 498 | 41.37% | YES |
| NOW 261218P00138000 | 138.00 | 41 | 40.3 | 42.2 | 40 | 473 | 40.64% | YES |
| NOW 261218P00164000 | 164.00 | 38.68 | 62.6 | 65.8 | 5 | 463 | 42.33% | YES |
| NOW 261218P00105000 | 105.00 | 18.7 | 18.2 | 18.9 | 2 | 434 | 44.23% | YES |
| NOW 261218P00126000 | 126.00 | 32.04 | 31.5 | 33.1 | 10 | 426 | 42.67% | YES |
| NOW 261218P00110000 | 110.00 | 19.51 | 20.4 | 21.8 | 40 | 421 | 43.40% | YES |
| NOW 261218P00152000 | 152.00 | 23.7 | 53.2 | 54.5 | 7 | 417 | 40.84% | YES |
| NOW 261218P00108000 | 108.00 | 17.4 | 19.7 | 20.7 | 121 | 390 | 43.96% | YES |
| NOW 261218P00156000 | 156.00 | 41.5 | 55.2 | 58 | 20 | 390 | 40.32% | YES |
| NOW 261218P00070000 | 70.00 | 4.73 | 4.4 | 5.1 | 26 | 390 | 50.17% | |
| NOW 261218P00155000 | 155.00 | 52.94 | 55.1 | 58.6 | 150 | 358 | 46.28% | YES |
| NOW 261218P00066000 | 66.00 | 3.6 | 3.6 | 4.1 | 6 | 341 | 51.09% | |
| NOW 261218P00176000 | 176.00 | 74.13 | 72.2 | 77.5 | 5 | 334 | 44.82% | YES |
| NOW 261218P00090000 | 90.00 | 11.26 | 10.6 | 11.7 | 11 | 331 | 47.31% | |
| NOW 261218P00144000 | 144.00 | 35.8 | 44.6 | 46.8 | 1 | 277 | 38.59% | YES |
| NOW 261218P00160000 | 160.00 | 60.3 | 59.6 | 61.7 | 10 | 260 | 40.45% | YES |
| NOW 261218P00640000 | 640.00 | 49.3 | 0 | 0 | 6 | 258 | 0.00% | YES |
| NOW 261218P00180000 | 180.00 | 74.78 | 76 | 82.4 | 25 | 247 | 50.36% | YES |
| NOW 261218P00072000 | 72.00 | 5.13 | 4.9 | 5.5 | 6 | 233 | 50.79% | |
| NOW 261218P00146000 | 146.00 | 36.83 | 46.3 | 50.7 | 92 | 191 | 46.19% | YES |
| NOW 261218P00196000 | 196.00 | 35.8 | 75 | 83 | 0 | 185 | 0.00% | YES |
| NOW 261218P00192000 | 192.00 | 83.09 | 88 | 95 | 1 | 179 | 56.62% | YES |
| NOW 261218P00115000 | 115.00 | 24.9 | 24.4 | 24.9 | 60 | 175 | 42.55% | YES |
| NOW 261218P00136000 | 136.00 | 35.8 | 39.2 | 40.3 | 20 | 172 | 39.94% | YES |
| NOW 261218P00700000 | 700.00 | 65 | 0 | 0 | 4 | 150 | 0.00% | YES |
| NOW 261218P00112000 | 112.00 | 18.15 | 22 | 23 | 2 | 147 | 43.02% | YES |
| NOW 261218P00080000 | 80.00 | 7.51 | 7.4 | 8 | 12 | 141 | 49.52% | |
| NOW 261218P00168000 | 168.00 | 63.36 | 65 | 72 | 25 | 139 | 52.78% | YES |
| NOW 261218P00200000 | 200.00 | 99.5 | 95 | 104 | 5 | 133 | 63.04% | YES |
| NOW 261218P00135000 | 135.00 | 40.23 | 38.7 | 39.4 | 1 | 127 | 39.74% | YES |
| NOW 261218P00096000 | 96.00 | 10.55 | 12.7 | 14.3 | 10 | 122 | 45.94% | |
| NOW 261218P00750000 | 750.00 | 90.5 | 0 | 0 | 2 | 110 | 0.00% | YES |
| NOW 261218P00142000 | 142.00 | 23.8 | 44.6 | 45.9 | 1 | 109 | 41.60% | YES |
| NOW 261218P00074000 | 74.00 | 5.3 | 4.7 | 6.1 | 2 | 108 | 50.59% | |
| NOW 261218P00620000 | 620.00 | 26.6 | 29 | 38 | 2 | 104 | 0.00% | YES |
| NOW 261218P00650000 | 650.00 | 45.8 | 0 | 0 | 3 | 101 | 0.00% | YES |
| NOW 261218P00670000 | 670.00 | 55 | 0 | 0 | 1 | 98 | 0.00% | YES |
| NOW 261218P00590000 | 590.00 | 33.3 | 0 | 0 | 1 | 96 | 0.00% | YES |
| NOW 261218P00078000 | 78.00 | 3.7 | 6.7 | 7.4 | 61 | 96 | 50.12% | |
| NOW 261218P00114000 | 114.00 | 14.16 | 23.4 | 24.9 | 1 | 95 | 44.44% | YES |
| NOW 261218P00208000 | 208.00 | 93.77 | 102 | 112 | 28 | 95 | 65.23% | YES |
| NOW 261218P00188000 | 188.00 | 74 | 84 | 91 | 5 | 93 | 55.43% | YES |
| NOW 261218P00104000 | 104.00 | 15.6 | 17.5 | 18.3 | 1 | 93 | 44.27% | YES |
| NOW 261218P00102000 | 102.00 | 17 | 16.4 | 17.6 | 16 | 92 | 45.65% | YES |
| NOW 261218P00820000 | 820.00 | 117.9 | 0 | 0 | 2 | 91 | 0.00% | YES |
| NOW 261218P00660000 | 660.00 | 49.1 | 0 | 0 | 2 | 90 | 0.00% | YES |
| NOW 261218P00610000 | 610.00 | 27.8 | 34 | 37.9 | 5 | 85 | 0.00% | YES |
| NOW 261218P00630000 | 630.00 | 38.7 | 40 | 49 | 1 | 85 | 0.00% | YES |
| NOW 261218P00068000 | 68.00 | 3.4 | 3.3 | 4.6 | 1 | 80 | 52.12% | |
| NOW 261218P00780000 | 780.00 | 110 | 0 | 0 | 13 | 80 | 0.00% | YES |
| NOW 261218P00760000 | 760.00 | 89.5 | 0 | 0 | 2 | 79 | 0.00% | YES |
| NOW 261218P00184000 | 184.00 | 38 | 64 | 70.6 | 5 | 78 | 0.00% | YES |
| NOW 261218P00540000 | 540.00 | 26.06 | 0 | 0 | 1 | 72 | 0.00% | YES |
| NOW 261218P00172000 | 172.00 | 57.15 | 68 | 74.6 | 5 | 72 | 48.64% | YES |
| NOW 261218P00530000 | 530.00 | 19.5 | 18 | 27 | 2 | 71 | 0.00% | YES |
| NOW 261218P00095000 | 95.00 | 11 | 12.9 | 13.9 | 1 | 66 | 46.33% | |
| NOW 261218P00170000 | 170.00 | 65.06 | 67 | 74 | 5 | 63 | 53.50% | YES |
| NOW 261218P00125000 | 125.00 | 31.4 | 31.3 | 31.8 | 1 | 54 | 41.16% | YES |
| NOW 261218P00720000 | 720.00 | 70 | 0 | 0 | 2 | 52 | 0.00% | YES |
| NOW 261218P00175000 | 175.00 | 65.7 | 71.2 | 76.5 | 2 | 51 | 44.51% | YES |
| NOW 261218P00085000 | 85.00 | 9.22 | 9.1 | 9.6 | 17 | 50 | 47.94% | |
| NOW 261218P00900000 | 900.00 | 165.3 | 0 | 0 | 10 | 50 | 0.00% | YES |
| NOW 261218P00094000 | 94.00 | 10.6 | 12.4 | 13.4 | 2 | 50 | 46.40% | |
| NOW 261218P00088000 | 88.00 | 10.3 | 10 | 10.9 | 2 | 49 | 47.78% | |
| NOW 261218P00194000 | 194.00 | 45.2 | 73 | 81 | 34 | 46 | 0.00% | YES |
| NOW 261218P00330000 | 330.00 | 3.2 | 0 | 0 | 1 | 44 | 0.00% | YES |
| NOW 261218P00082000 | 82.00 | 5.84 | 7 | 8.5 | 9 | 42 | 48.49% | |
| NOW 261218P00092000 | 92.00 | 12.2 | 10.4 | 12.5 | 46 | 40 | 46.76% | |
| NOW 261218P00240000 | 240.00 | 139.96 | 135 | 144 | 6 | 40 | 73.00% | YES |
| NOW 261218P00730000 | 730.00 | 82.27 | 0 | 0 | 2 | 38 | 0.00% | YES |
| NOW 261218P00980000 | 980.00 | 179 | 0 | 0 | 8 | 37 | 0.00% | YES |
| NOW 261218P00116000 | 116.00 | 20.8 | 24.5 | 25.6 | 41 | 36 | 42.54% | YES |
| NOW 261218P00960000 | 960.00 | 192 | 0 | 0 | 36 | 36 | 0.00% | YES |
| NOW 261218P00190000 | 190.00 | 87.33 | 86 | 93 | 6 | 33 | 56.03% | YES |
| NOW 261218P01000000 | 1000.00 | 219.9 | 0 | 0 | 8 | 31 | 0.00% | YES |
| NOW 261218P00560000 | 560.00 | 28.4 | 0 | 0 | 10 | 31 | 0.00% | YES |
| NOW 261218P00204000 | 204.00 | 94.89 | 99 | 108 | 2 | 30 | 64.15% | YES |
| NOW 261218P00145000 | 145.00 | 39.65 | 45 | 49.9 | 1 | 30 | 46.38% | YES |
| NOW 261218P00148000 | 148.00 | 36.6 | 49.6 | 51 | 1 | 29 | 41.10% | YES |
| NOW 261218P00086000 | 86.00 | 0.1 | 5.1 | 6.2 | 8 | 28 | 35.55% | |
| NOW 261218P00075000 | 75.00 | 5.9 | 5.8 | 6.4 | 4 | 28 | 50.43% | |
| NOW 261218P00800000 | 800.00 | 108.9 | 0 | 0 | 2 | 27 | 0.00% | YES |
| NOW 261218P00880000 | 880.00 | 155.2 | 0 | 0 | 12 | 27 | 0.00% | YES |
| NOW 261218P00350000 | 350.00 | 6 | 0 | 0 | 2 | 27 | 0.00% | YES |
| NOW 261218P00165000 | 165.00 | 52.77 | 63.4 | 66.7 | 25 | 27 | 42.21% | YES |
| NOW 261218P00380000 | 380.00 | 7.01 | 0 | 0 | 5 | 25 | 0.00% | YES |
| NOW 261218P00680000 | 680.00 | 52.45 | 0 | 0 | 1 | 24 | 0.00% | YES |
| NOW 261218P00390000 | 390.00 | 6.24 | 0 | 0 | 1 | 23 | 0.00% | YES |
| NOW 261218P00480000 | 480.00 | 14.71 | 0 | 0 | 1 | 23 | 0.00% | YES |
| NOW 261218P00840000 | 840.00 | 139.8 | 0 | 0 | 1 | 22 | 0.00% | YES |
| NOW 261218P00370000 | 370.00 | 5.21 | 0 | 0 | 2 | 20 | 0.00% | YES |
| NOW 261218P00710000 | 710.00 | 66.6 | 0 | 0 | 2 | 19 | 0.00% | YES |
| NOW 261218P01040000 | 1040.00 | 197.2 | 243.8 | 253.6 | 1 | 19 | 0.00% | YES |
| NOW 261218P00520000 | 520.00 | 22 | 0 | 0 | 1 | 18 | 0.00% | YES |
| NOW 261218P00940000 | 940.00 | 192.2 | 0 | 0 | 6 | 17 | 0.00% | YES |
| NOW 261218P00920000 | 920.00 | 178.4 | 0 | 0 | 1 | 16 | 0.00% | YES |
| NOW 261218P00500000 | 500.00 | 18.3 | 0 | 0 | 1 | 14 | 0.00% | YES |
| NOW 261218P00690000 | 690.00 | 61.5 | 0 | 0 | 1 | 13 | 0.00% | YES |
| NOW 261218P00060000 | 60.00 | 2.62 | 2.25 | 3 | 507 | 12 | 51.89% | |
| NOW 261218P00860000 | 860.00 | 142.9 | 0 | 0 | 1 | 12 | 0.00% | YES |
| NOW 261218P00740000 | 740.00 | 69.9 | 80 | 86.9 | 4 | 10 | 0.00% | YES |
| NOW 261218P01200000 | 1200.00 | 408.88 | 0 | 0 | 2 | 9 | 0.00% | YES |
| NOW 261218P00970000 | 970.00 | 192 | 0 | 0 | 2 | 8 | 0.00% | YES |
| NOW 261218P00550000 | 550.00 | 28.1 | 0 | 0 | 7 | 7 | 0.00% | YES |
| NOW 261218P00400000 | 400.00 | 7.76 | 0 | 0 | 1 | 7 | 0.00% | YES |
| NOW 261218P00510000 | 510.00 | 19.8 | 0 | 0 | 4 | 6 | 0.00% | YES |
| NOW 261218P00490000 | 490.00 | 12.32 | 9.7 | 14.3 | 1 | 6 | 0.00% | YES |
| NOW 261218P01020000 | 1020.00 | 141 | 166.7 | 176.7 | 1 | 6 | 0.00% | YES |
| NOW 261218P00065000 | 65.00 | 3.3 | 3.4 | 3.9 | 6 | 4 | 51.36% | |
| NOW 261218P00450000 | 450.00 | 7.7 | 8 | 13.9 | 1 | 4 | 0.00% | YES |
| NOW 261218P01100000 | 1100.00 | 240 | 300 | 311.8 | 2 | 4 | 0.00% | YES |
| NOW 261218P01080000 | 1080.00 | 221.2 | 284 | 295.1 | 2 | 4 | 0.00% | YES |
| NOW 261218P01160000 | 1160.00 | 253.3 | 254.3 | 273.9 | 1 | 4 | 0.00% | YES |
| NOW 261218P00440000 | 440.00 | 13.8 | 6 | 19.7 | 3 | 4 | 0.00% | YES |
| NOW 261218P00420000 | 420.00 | 9.69 | 0 | 0 | 4 | 3 | 0.00% | YES |
| NOW 261218P00185000 | 185.00 | 55 | 81 | 88 | 1 | 3 | 54.52% | YES |
| NOW 261218P00470000 | 470.00 | 12.02 | 9.5 | 14.8 | 1 | 3 | 0.00% | YES |
| NOW 261218P01120000 | 1120.00 | 194.3 | 226.2 | 245.9 | 2 | 3 | 0.00% | YES |
| NOW 261218P01300000 | 1300.00 | 489.14 | 0 | 0 | 2 | 3 | 0.00% | YES |
| NOW 261218P00570000 | 570.00 | 16.35 | 23.1 | 32 | 1 | 2 | 0.00% | YES |
| NOW 261218P00580000 | 580.00 | 21.9 | 19.9 | 24.6 | 1 | 2 | 0.00% | YES |
| NOW 261218P01060000 | 1060.00 | 245 | 0 | 0 | 2 | 2 | 0.00% | YES |
| NOW 261218P01340000 | 1340.00 | 314 | 352 | 372 | 2 | 2 | 0.00% | YES |
| NOW 261218P00460000 | 460.00 | 10.75 | 9.8 | 16.9 | 1 | 2 | 0.00% | YES |
| NOW 261218P00430000 | 430.00 | 8.53 | 0 | 0 | 2 | 2 | 0.00% | YES |
| NOW 261218P00360000 | 360.00 | 5.5 | 1 | 8.4 | 1 | 2 | 0.00% | YES |
| NOW 261218P01400000 | 1400.00 | 420 | 547 | 565.8 | 0 | 1 | 0.00% | YES |
| NOW 261218P00195000 | 195.00 | 50.5 | 89 | 99 | 1 | 1 | 61.60% | YES |
| NOW 261218P01140000 | 1140.00 | 261 | 258.1 | 277.9 | 1 | 1 | 0.00% | YES |
| NOW 261218P00055000 | 55.00 | 1.95 | 1.8 | 2.1 | 8 | 1 | 53.60% | |
| NOW 261218P00228000 | 228.00 | 75 | 105 | 115 | 1 | 1 | 0.00% | YES |
| NOW 261218P00268000 | 268.00 | 62.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 261218P00210000 | 210.00 | 95.75 | 104 | 114 | 28 | 0 | 65.77% | YES |
| NOW 261218P00260000 | 260.00 | 97.83 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 261218P00284000 | 284.00 | 101.8 | 131 | 140 | 0 | 0 | 0.00% | YES |
| NOW 261218P00232000 | 232.00 | 50.66 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 261218P00292000 | 292.00 | 84.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 261218P00300000 | 300.00 | 94.94 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 261218P00224000 | 224.00 | 38.86 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 261218P00220000 | 220.00 | 67.54 | 97 | 107 | 5 | 0 | 0.00% | YES |
| NOW 261218P00216000 | 216.00 | 44.24 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 261218P00312000 | 312.00 | 126 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 261218P00212000 | 212.00 | 49 | 90 | 100 | 0 | 0 | 0.00% | YES |
| NOW 261218P00280000 | 280.00 | 84 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 261218P00316000 | 316.00 | 130 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 261218P00320000 | 320.00 | 134 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 261218P00336000 | 336.00 | 155.97 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 261218P01420000 | 1420.00 | 509 | 628 | 648 | 0 | 0 | 0.00% | YES |
| NOW 261218P01460000 | 1460.00 | 421.5 | 516.1 | 533.7 | 1 | 0 | 0.00% | YES |
| NOW 261218P01500000 | 1500.00 | 474.7 | 554.1 | 571.6 | 2 | 0 | 0.00% | YES |
| NOW 261218P01560000 | 1560.00 | 630 | 726 | 744 | 0 | 0 | 0.00% | YES |
| NOW 261218P01580000 | 1580.00 | 650 | 746 | 760 | 0 | 0 | 0.00% | YES |
| NOW 261218P01600000 | 1600.00 | 670 | 766 | 784 | 0 | 0 | 0.00% | YES |
| NOW 261218P01680000 | 1680.00 | 779.85 | 856 | 872.2 | 0 | 0 | 0.00% | YES |
| NOW 261218P01700000 | 1700.00 | 799.84 | 876 | 894 | 0 | 0 | 0.00% | YES |
| NOW 261218P00340000 | 340.00 | 185.99 | 217 | 227 | 12 | 0 | 0.00% | YES |
| NOW 261218P00344000 | 344.00 | 190.01 | 221 | 231 | 0 | 0 | 0.00% | YES |
| NOW 261218P00230000 | 230.00 | 129.5 | 125 | 134 | 10 | 0 | 70.73% | YES |
This page displays the full NOW options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
