Detailed NOW options chain for 2027-01-15 – 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 – 2027-01-15 – 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 2027-01-15.
This NOW 2027-01-15 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 2027-01-15. 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 270115C00200000 | 200.00 | 2.5 | 2.06 | 2.6 | 405 | 13493 | 65.48% | |
| NOW 270115C00150000 | 150.00 | 6.85 | 6.6 | 7.1 | 349 | 12577 | 64.89% | |
| NOW 270115C00140000 | 140.00 | 8.56 | 8.3 | 8.75 | 56 | 5665 | 64.69% | |
| NOW 270115C00120000 | 120.00 | 13.65 | 13 | 14.3 | 164 | 5633 | 65.64% | |
| NOW 270115C00100000 | 100.00 | 21.48 | 21.25 | 21.9 | 498 | 5474 | 67.54% | YES |
| NOW 270115C00180000 | 180.00 | 3.7 | 3.5 | 4 | 65 | 4876 | 66.26% | |
| NOW 270115C00130000 | 130.00 | 10.95 | 10.55 | 11.1 | 127 | 4864 | 65.19% | |
| NOW 270115C00344000 | 344.00 | 0.41 | 0.3 | 0.41 | 103 | 4817 | 73.97% | |
| NOW 270115C00248000 | 248.00 | 1.4 | 0.47 | 1.63 | 1 | 4500 | 68.08% | |
| NOW 270115C00160000 | 160.00 | 5.5 | 5.15 | 5.75 | 35 | 3417 | 64.81% | |
| NOW 270115C00188000 | 188.00 | 2.9 | 2.77 | 3.3 | 1 | 2816 | 65.54% | |
| NOW 270115C00110000 | 110.00 | 17.4 | 16.55 | 17.4 | 403 | 2349 | 65.64% | |
| NOW 270115C00090000 | 90.00 | 26.83 | 26.2 | 27.3 | 170 | 2349 | 68.71% | YES |
| NOW 270115C00155000 | 155.00 | 6.2 | 5.85 | 6.8 | 18 | 2252 | 65.75% | |
| NOW 270115C00105000 | 105.00 | 19.22 | 18.55 | 19.5 | 79 | 2243 | 66.03% | |
| NOW 270115C00260000 | 260.00 | 0.86 | 0.84 | 1.2 | 6 | 2172 | 70.48% | |
| NOW 270115C00148000 | 148.00 | 6.35 | 6.45 | 7.45 | 6 | 2170 | 64.04% | |
| NOW 270115C00170000 | 170.00 | 4.5 | 4.2 | 4.85 | 7 | 1852 | 65.64% | |
| NOW 270115C00252000 | 252.00 | 1.5 | 0.4 | 1.76 | 1 | 1841 | 69.39% | |
| NOW 270115C00216000 | 216.00 | 2.75 | 1.14 | 2.2 | 2 | 1792 | 65.65% | |
| NOW 270115C00115000 | 115.00 | 15.35 | 14.95 | 15.25 | 22 | 1762 | 65.20% | |
| NOW 270115C00125000 | 125.00 | 12 | 11.7 | 13.1 | 27 | 1718 | 66.23% | |
| NOW 270115C00220000 | 220.00 | 1.46 | 1.12 | 2.1 | 1 | 1544 | 66.31% | |
| NOW 270115C00135000 | 135.00 | 9.55 | 9.35 | 9.95 | 74 | 1536 | 65.07% | |
| NOW 270115C00300000 | 300.00 | 0.79 | 0.22 | 1.26 | 2 | 1431 | 74.68% | |
| NOW 270115C00190000 | 190.00 | 2.84 | 2.65 | 3.3 | 39 | 1421 | 65.97% | |
| NOW 270115C00244000 | 244.00 | 1.98 | 0.9 | 1.68 | 1 | 1305 | 69.75% | |
| NOW 270115C00228000 | 228.00 | 1.43 | 0.83 | 2.12 | 7 | 1186 | 67.36% | |
| NOW 270115C00175000 | 175.00 | 3.15 | 3.5 | 4.3 | 50 | 1066 | 64.86% | |
| NOW 270115C00095000 | 95.00 | 24.3 | 23.15 | 24.6 | 16 | 1013 | 67.43% | YES |
| NOW 270115C00240000 | 240.00 | 1.3 | 0.99 | 1.54 | 2 | 1011 | 68.48% | |
| NOW 270115C00080000 | 80.00 | 33 | 32.25 | 33.65 | 20 | 963 | 70.75% | YES |
| NOW 270115C00128000 | 128.00 | 10.95 | 11.05 | 11.65 | 19 | 957 | 65.30% | |
| NOW 270115C00172000 | 172.00 | 4.22 | 3.95 | 4.55 | 6 | 895 | 65.25% | |
| NOW 270115C00145000 | 145.00 | 7.62 | 7.35 | 7.95 | 4 | 889 | 64.83% | |
| NOW 270115C00156000 | 156.00 | 5.12 | 5.6 | 6.25 | 5 | 769 | 64.64% | |
| NOW 270115C00196000 | 196.00 | 3.26 | 2.28 | 2.91 | 1 | 739 | 65.83% | |
| NOW 270115C00195000 | 195.00 | 3.52 | 2.31 | 2.92 | 1 | 705 | 65.60% | |
| NOW 270115C00324000 | 324.00 | 0.5 | 0.01 | 1.38 | 6 | 675 | 78.08% | |
| NOW 270115C00124000 | 124.00 | 11.85 | 11.9 | 12.75 | 5 | 672 | 65.03% | |
| NOW 270115C00340000 | 340.00 | 0.46 | 0 | 1.16 | 2 | 666 | 78.52% | |
| NOW 270115C00108000 | 108.00 | 17.85 | 17.6 | 18.35 | 5 | 649 | 66.50% | |
| NOW 270115C00168000 | 168.00 | 4.5 | 3.8 | 4.9 | 2 | 648 | 63.84% | |
| NOW 270115C00104000 | 104.00 | 19.3 | 19.3 | 20.1 | 15 | 627 | 66.97% | YES |
| NOW 270115C00182000 | 182.00 | 4.82 | 2.69 | 3.7 | 1 | 609 | 64.06% | |
| NOW 270115C00165000 | 165.00 | 4.91 | 4.6 | 5.15 | 27 | 571 | 64.83% | |
| NOW 270115C00132000 | 132.00 | 10.3 | 9.85 | 10.6 | 5 | 566 | 64.73% | |
| NOW 270115C00296000 | 296.00 | 0.61 | 0.01 | 1.34 | 5 | 551 | 72.90% | |
| NOW 270115C00230000 | 230.00 | 1.56 | 1.07 | 1.91 | 46 | 527 | 68.05% | |
| NOW 270115C00075000 | 75.00 | 35.5 | 35.5 | 37.15 | 2 | 525 | 71.65% | YES |
| NOW 270115C00152000 | 152.00 | 6.45 | 6.05 | 6.8 | 75 | 524 | 64.39% | |
| NOW 270115C00184000 | 184.00 | 5.6 | 2.56 | 3.55 | 2 | 513 | 64.08% | |
| NOW 270115C00194000 | 194.00 | 2.5 | 2.31 | 2.97 | 1 | 506 | 65.39% | |
| NOW 270115C00112000 | 112.00 | 16.05 | 15.95 | 16.7 | 7 | 502 | 65.88% | |
| NOW 270115C00304000 | 304.00 | 1.12 | 0.01 | 1.29 | 4 | 493 | 73.90% | |
| NOW 270115C00264000 | 264.00 | 1.14 | 0.23 | 1.68 | 1 | 474 | 70.56% | |
| NOW 270115C00116000 | 116.00 | 15.1 | 14.45 | 14.95 | 7 | 465 | 64.96% | |
| NOW 270115C00085000 | 85.00 | 29.86 | 28.95 | 30.2 | 3 | 458 | 68.98% | YES |
| NOW 270115C00144000 | 144.00 | 7.8 | 7.6 | 8.1 | 4 | 440 | 64.93% | |
| NOW 270115C00088000 | 88.00 | 26 | 26.65 | 28.4 | 1 | 437 | 67.47% | YES |
| NOW 270115C00136000 | 136.00 | 8.32 | 8.6 | 9.7 | 1 | 435 | 64.03% | |
| NOW 270115C01300000 | 1300.00 | 19.4 | 15 | 21.6 | 3 | 416 | 256.79% | |
| NOW 270115C00204000 | 204.00 | 2.38 | 1.79 | 2.56 | 5 | 399 | 65.76% | |
| NOW 270115C00308000 | 308.00 | 0.73 | 0.01 | 1.36 | 1 | 390 | 75.20% | |
| NOW 270115C00092000 | 92.00 | 21.8 | 25.2 | 26.25 | 2 | 390 | 68.77% | YES |
| NOW 270115C00280000 | 280.00 | 0.8 | 0.19 | 1.58 | 20 | 389 | 73.00% | |
| NOW 270115C00740000 | 740.00 | 161.6 | 157.6 | 164.7 | 3 | 360 | 0.00% | |
| NOW 270115C00154000 | 154.00 | 6.23 | 6.05 | 6.55 | 9 | 356 | 65.06% | |
| NOW 270115C00336000 | 336.00 | 0.76 | 0.04 | 0.8 | 9 | 348 | 74.46% | |
| NOW 270115C00320000 | 320.00 | 0.6 | 0 | 1.59 | 1 | 331 | 79.05% | |
| NOW 270115C00208000 | 208.00 | 1.5 | 1.39 | 2.44 | 3 | 329 | 65.14% | |
| NOW 270115C00098000 | 98.00 | 22.36 | 21.85 | 23 | 14 | 327 | 67.33% | YES |
| NOW 270115C01720000 | 1720.00 | 4.46 | 3.8 | 6.3 | 6 | 326 | 206.52% | |
| NOW 270115C00096000 | 96.00 | 21.45 | 22.6 | 24.05 | 3 | 299 | 67.18% | YES |
| NOW 270115C00176000 | 176.00 | 4.85 | 3.1 | 4.15 | 1 | 289 | 63.87% | |
| NOW 270115C00166000 | 166.00 | 4.18 | 4.5 | 5.1 | 7 | 281 | 64.99% | |
| NOW 270115C00940000 | 940.00 | 119.28 | 74 | 82 | 3 | 280 | 471.13% | |
| NOW 270115C00060000 | 60.00 | 52 | 46 | 49.25 | 5 | 278 | 74.18% | YES |
| NOW 270115C00276000 | 276.00 | 0.65 | 0.23 | 1.48 | 1 | 269 | 71.75% | |
| NOW 270115C00158000 | 158.00 | 5.7 | 5.45 | 6 | 11 | 267 | 64.91% | |
| NOW 270115C00186000 | 186.00 | 4.15 | 2.43 | 3.5 | 2 | 261 | 64.34% | |
| NOW 270115C00192000 | 192.00 | 3.6 | 2.93 | 3.95 | 6 | 258 | 69.43% | |
| NOW 270115C01000000 | 1000.00 | 62 | 60 | 66 | 5 | 257 | 403.59% | |
| NOW 270115C00164000 | 164.00 | 4.8 | 4.6 | 5.3 | 5 | 256 | 64.67% | |
| NOW 270115C00094000 | 94.00 | 20.45 | 23.35 | 25.15 | 1 | 249 | 66.98% | YES |
| NOW 270115C00070000 | 70.00 | 39.77 | 39.35 | 41.1 | 3 | 242 | 74.45% | YES |
| NOW 270115C00212000 | 212.00 | 3.8 | 1.78 | 2.89 | 7 | 233 | 69.52% | |
| NOW 270115C00086000 | 86.00 | 29 | 28.6 | 29.65 | 1 | 229 | 69.48% | YES |
| NOW 270115C00178000 | 178.00 | 5 | 3.35 | 4 | 1 | 226 | 65.00% | |
| NOW 270115C00256000 | 256.00 | 1.6 | 0.71 | 1.59 | 1 | 225 | 71.12% | |
| NOW 270115C00328000 | 328.00 | 0.66 | 0 | 1.25 | 6 | 223 | 77.49% | |
| NOW 270115C00292000 | 292.00 | 0.69 | 0.05 | 1.36 | 3 | 218 | 72.66% | |
| NOW 270115C00700000 | 700.00 | 189.6 | 179.8 | 187.6 | 1 | 217 | 0.00% | |
| NOW 270115C00224000 | 224.00 | 2.01 | 1.1 | 2.03 | 3 | 213 | 67.07% | |
| NOW 270115C00162000 | 162.00 | 5.67 | 4.75 | 5.7 | 1 | 208 | 64.87% | |
| NOW 270115C00202000 | 202.00 | 1.83 | 1.8 | 2.61 | 5 | 205 | 65.30% | |
| NOW 270115C00284000 | 284.00 | 0.98 | 0.09 | 1.42 | 1 | 189 | 71.90% | |
| NOW 270115C00288000 | 288.00 | 1.36 | 0.07 | 1.39 | 1 | 188 | 72.29% | |
| NOW 270115C01100000 | 1100.00 | 39 | 39 | 44.2 | 3 | 183 | 329.60% | |
| NOW 270115C00050000 | 50.00 | 57.04 | 55.5 | 58.05 | 3 | 182 | 84.12% | YES |
| NOW 270115C00210000 | 210.00 | 2 | 1.33 | 2.7 | 1 | 180 | 66.54% | |
| NOW 270115C00900000 | 900.00 | 88 | 87 | 95 | 9 | 176 | 560.06% | |
| NOW 270115C00236000 | 236.00 | 1.2 | 0.69 | 1.79 | 1 | 169 | 67.19% | |
| NOW 270115C01500000 | 1500.00 | 9.8 | 8.1 | 10.8 | 25 | 168 | 225.78% | |
| NOW 270115C00198000 | 198.00 | 3.6 | 1.79 | 2.76 | 1 | 160 | 64.40% | |
| NOW 270115C00174000 | 174.00 | 4.6 | 3.5 | 4.3 | 1 | 142 | 64.40% | |
| NOW 270115C00312000 | 312.00 | 0.7 | 0.01 | 1.35 | 158 | 141 | 75.81% | |
| NOW 270115C00185000 | 185.00 | 3.1 | 2.49 | 3.55 | 1 | 139 | 64.27% | |
| NOW 270115C00980000 | 980.00 | 66.59 | 63 | 71 | 2 | 135 | 419.48% | |
| NOW 270115C00076000 | 76.00 | 36.4 | 33.25 | 36.6 | 1 | 135 | 67.83% | YES |
| NOW 270115C00206000 | 206.00 | 2.69 | 1.47 | 2.92 | 1 | 124 | 66.57% | |
| NOW 270115C01200000 | 1200.00 | 29 | 23.1 | 30.1 | 3 | 113 | 282.84% | |
| NOW 270115C00316000 | 316.00 | 0.48 | 0.01 | 1.28 | 1 | 110 | 75.88% | |
| NOW 270115C00232000 | 232.00 | 1.25 | 0.95 | 1.63 | 1 | 110 | 66.65% | |
| NOW 270115C01700000 | 1700.00 | 5.7 | 3 | 5.8 | 3 | 106 | 201.15% | |
| NOW 270115C00950000 | 950.00 | 100.38 | 73 | 78.2 | 1 | 104 | 458.79% | |
| NOW 270115C01480000 | 1480.00 | 26.51 | 9.2 | 12.1 | 2 | 100 | 231.03% | |
| NOW 270115C01140000 | 1140.00 | 62.5 | 31 | 40 | 1 | 98 | 310.70% | |
| NOW 270115C00800000 | 800.00 | 135.08 | 126.4 | 137 | 10 | 94 | 0.00% | |
| NOW 270115C00332000 | 332.00 | 0.25 | 0 | 1.39 | 5 | 93 | 79.39% | |
| NOW 270115C01240000 | 1240.00 | 22.5 | 20 | 27 | 5 | 93 | 273.61% | |
| NOW 270115C00072000 | 72.00 | 38.03 | 37.55 | 39.6 | 1 | 90 | 72.90% | YES |
| NOW 270115C01520000 | 1520.00 | 15.86 | 5.4 | 11.9 | 1 | 89 | 222.29% | |
| NOW 270115C00084000 | 84.00 | 31.55 | 29.05 | 31.05 | 2 | 89 | 68.52% | YES |
| NOW 270115C00082000 | 82.00 | 34.65 | 30.3 | 32.45 | 3 | 86 | 69.12% | YES |
| NOW 270115C01320000 | 1320.00 | 28.64 | 13.2 | 20.8 | 4 | 78 | 252.51% | |
| NOW 270115C00065000 | 65.00 | 39.45 | 41.65 | 45.05 | 2 | 77 | 71.17% | YES |
| NOW 270115C00272000 | 272.00 | 0.76 | 0.28 | 2.14 | 1 | 76 | 75.37% | |
| NOW 270115C00268000 | 268.00 | 1.01 | 0.19 | 1.64 | 1 | 73 | 70.90% | |
| NOW 270115C00970000 | 970.00 | 76.9 | 67.1 | 72.3 | 3 | 72 | 431.06% | |
| NOW 270115C01540000 | 1540.00 | 7.49 | 6.3 | 9.1 | 2 | 71 | 217.75% | |
| NOW 270115C00055000 | 55.00 | 58.5 | 50.1 | 53.6 | 1 | 64 | 75.78% | YES |
| NOW 270115C01400000 | 1400.00 | 14 | 9 | 18 | 3 | 62 | 241.14% | |
| NOW 270115C01280000 | 1280.00 | 40 | 16 | 25.4 | 2 | 60 | 265.08% | |
| NOW 270115C01600000 | 1600.00 | 7.3 | 4.8 | 9.5 | 1 | 58 | 216.49% | |
| NOW 270115C01040000 | 1040.00 | 55.17 | 49 | 57 | 7 | 57 | 366.90% | |
| NOW 270115C00920000 | 920.00 | 77 | 80 | 88 | 11 | 56 | 506.46% | |
| NOW 270115C01220000 | 1220.00 | 24.45 | 21.1 | 30 | 2 | 56 | 280.05% | |
| NOW 270115C01020000 | 1020.00 | 56.87 | 53 | 61 | 7 | 53 | 380.85% | |
| NOW 270115C01680000 | 1680.00 | 7.87 | 3.6 | 7 | 3 | 53 | 207.13% | |
| NOW 270115C01380000 | 1380.00 | 35.72 | 10 | 19 | 16 | 52 | 244.65% | |
| NOW 270115C01080000 | 1080.00 | 47.79 | 41 | 50 | 1 | 51 | 342.11% | |
| NOW 270115C00074000 | 74.00 | 38.75 | 34.7 | 38.1 | 1 | 47 | 68.47% | YES |
| NOW 270115C01060000 | 1060.00 | 46.9 | 44 | 51.8 | 4 | 45 | 349.53% | |
| NOW 270115C01640000 | 1640.00 | 5.9 | 4.6 | 8.6 | 20 | 43 | 214.42% | |
| NOW 270115C00930000 | 930.00 | 76.95 | 77 | 85 | 2 | 41 | 487.94% | |
| NOW 270115C01260000 | 1260.00 | 41 | 17 | 24.7 | 1 | 39 | 264.77% | |
| NOW 270115C01460000 | 1460.00 | 11.67 | 8.1 | 12.3 | 8 | 38 | 228.14% | |
| NOW 270115C00880000 | 880.00 | 101.7 | 95.3 | 102.5 | 14 | 33 | 660.35% | |
| NOW 270115C00890000 | 890.00 | 123.8 | 89 | 98 | 2 | 31 | 584.62% | |
| NOW 270115C01120000 | 1120.00 | 36.78 | 37 | 43 | 1 | 30 | 325.11% | |
| NOW 270115C01180000 | 1180.00 | 44.7 | 26.7 | 35 | 2 | 30 | 296.69% | |
| NOW 270115C00960000 | 960.00 | 80 | 68 | 76 | 3 | 30 | 441.32% | |
| NOW 270115C00830000 | 830.00 | 165.66 | 111.3 | 124 | 1 | 30 | 0.00% | |
| NOW 270115C01440000 | 1440.00 | 17.41 | 9.6 | 12.7 | 10 | 29 | 232.00% | |
| NOW 270115C00990000 | 990.00 | 60.3 | 61 | 68 | 2 | 27 | 409.29% | |
| NOW 270115C00045000 | 45.00 | 59 | 57.8 | 62.65 | 1 | 27 | 68.90% | YES |
| NOW 270115C01420000 | 1420.00 | 24.4 | 8 | 14 | 18 | 27 | 230.57% | |
| NOW 270115C01620000 | 1620.00 | 11.06 | 4.7 | 7.1 | 4 | 27 | 209.39% | |
| NOW 270115C00910000 | 910.00 | 81.04 | 82 | 91 | 19 | 26 | 523.49% | |
| NOW 270115C00078000 | 78.00 | 38.98 | 31.85 | 35.1 | 2 | 25 | 67.18% | YES |
| NOW 270115C00760000 | 760.00 | 145.99 | 146.6 | 154.3 | 1 | 23 | 0.00% | |
| NOW 270115C00600000 | 600.00 | 243.75 | 242.1 | 256 | 16 | 21 | 0.00% | |
| NOW 270115C01160000 | 1160.00 | 48.3 | 28.7 | 37 | 2 | 20 | 302.61% | |
| NOW 270115C01010000 | 1010.00 | 89.2 | 55 | 64 | 2 | 20 | 390.02% | |
| NOW 270115C00860000 | 860.00 | 103.5 | 100.2 | 109 | 3 | 19 | 1021.88% | |
| NOW 270115C00780000 | 780.00 | 153 | 136.3 | 147 | 12 | 18 | 0.00% | |
| NOW 270115C00840000 | 840.00 | 148.11 | 110.3 | 120 | 2 | 18 | 0.00% | |
| NOW 270115C00850000 | 850.00 | 115 | 104.7 | 116 | 1 | 17 | 0.00% | |
| NOW 270115C00720000 | 720.00 | 164.7 | 168.5 | 175.9 | 1 | 17 | 0.00% | |
| NOW 270115C00450000 | 450.00 | 377.5 | 360.2 | 374 | 2 | 17 | 0.00% | |
| NOW 270115C01660000 | 1660.00 | 7.57 | 3.8 | 7.4 | 8 | 16 | 208.59% | |
| NOW 270115C01030000 | 1030.00 | 75 | 50 | 58.1 | 2 | 15 | 370.25% | |
| NOW 270115C01580000 | 1580.00 | 11.68 | 6.5 | 9.1 | 21 | 13 | 219.59% | |
| NOW 270115C00750000 | 750.00 | 160.08 | 151.4 | 159.4 | 4 | 13 | 0.00% | |
| NOW 270115C01560000 | 1560.00 | 7.31 | 4.7 | 12 | 2 | 12 | 221.99% | |
| NOW 270115C00540000 | 540.00 | 333.3 | 282 | 300 | 16 | 12 | 0.00% | |
| NOW 270115C00400000 | 400.00 | 530.51 | 558.1 | 575.4 | 10 | 12 | 0.00% | |
| NOW 270115C01340000 | 1340.00 | 40.69 | 12 | 18.9 | 4 | 11 | 247.05% | |
| NOW 270115C01360000 | 1360.00 | 37.8 | 11 | 20 | 1 | 11 | 248.05% | |
| NOW 270115C00500000 | 500.00 | 357.04 | 314 | 332 | 1 | 10 | 0.00% | |
| NOW 270115C00870000 | 870.00 | 100.2 | 97 | 105 | 1 | 10 | 707.86% | |
| NOW 270115C00560000 | 560.00 | 326.9 | 266 | 286 | 1 | 10 | 0.00% | |
| NOW 270115C00820000 | 820.00 | 125.8 | 119 | 126 | 3 | 10 | 0.00% | |
| NOW 270115C00770000 | 770.00 | 140 | 139.4 | 149 | 3 | 8 | 0.00% | |
| NOW 270115C00640000 | 640.00 | 226.01 | 213.6 | 225.1 | 4 | 7 | 0.00% | |
| NOW 270115C00810000 | 810.00 | 133 | 121.6 | 133 | 1 | 7 | 0.00% | |
| NOW 270115C00470000 | 470.00 | 392.1 | 338 | 358 | 2 | 6 | 0.00% | |
| NOW 270115C00520000 | 520.00 | 348.9 | 298 | 316 | 12 | 5 | 0.00% | |
| NOW 270115C00660000 | 660.00 | 199 | 200.6 | 212.2 | 1 | 5 | 0.00% | |
| NOW 270115C00350000 | 350.00 | 450 | 444 | 462 | 3 | 4 | 0.00% | |
| NOW 270115C00620000 | 620.00 | 241 | 225.4 | 242 | 3 | 3 | 0.00% | |
| NOW 270115C00680000 | 680.00 | 187 | 189.4 | 201 | 1 | 3 | 0.00% | |
| NOW 270115C00440000 | 440.00 | 510.3 | 434 | 450 | 2 | 3 | 0.00% | |
| NOW 270115C00460000 | 460.00 | 492.8 | 416 | 434 | 2 | 3 | 0.00% | |
| NOW 270115C00480000 | 480.00 | 500.8 | 486.1 | 503.2 | 1 | 1 | 0.00% | |
| NOW 270115C00490000 | 490.00 | 464.39 | 390 | 408 | 1 | 1 | 0.00% | |
| NOW 270115C00790000 | 790.00 | 294.13 | 248.1 | 265.9 | 1 | 1 | 0.00% | |
| NOW 270115C00580000 | 580.00 | 403.5 | 358 | 376 | 2 | 1 | 0.00% |
The table below lists all put options on NOW expiring on 2027-01-15. 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 270115P00070000 | 70.00 | 3.57 | 3.4 | 3.75 | 14 | 13257 | 62.50% | |
| NOW 270115P00092000 | 92.00 | 12.33 | 10.45 | 11 | 1 | 13196 | 59.83% | |
| NOW 270115P00100000 | 100.00 | 14.47 | 14.25 | 14.8 | 108 | 7486 | 59.09% | |
| NOW 270115P00080000 | 80.00 | 6.2 | 6 | 6.6 | 15 | 5569 | 61.49% | |
| NOW 270115P00085000 | 85.00 | 8.05 | 7.7 | 8.25 | 5 | 5455 | 60.77% | |
| NOW 270115P00090000 | 90.00 | 9.79 | 9.6 | 10 | 22 | 4335 | 59.72% | |
| NOW 270115P00072000 | 72.00 | 4.53 | 3.8 | 4.45 | 3 | 4216 | 62.78% | |
| NOW 270115P00104000 | 104.00 | 16.68 | 16.2 | 16.95 | 8 | 3779 | 58.47% | |
| NOW 270115P00110000 | 110.00 | 20.22 | 19.65 | 20.25 | 35 | 3705 | 57.66% | YES |
| NOW 270115P00125000 | 125.00 | 30.45 | 29.45 | 30.45 | 2 | 2991 | 56.66% | YES |
| NOW 270115P00120000 | 120.00 | 26.95 | 26 | 27.3 | 1 | 2610 | 57.76% | YES |
| NOW 270115P00140000 | 140.00 | 42.6 | 39.9 | 42.7 | 20 | 2572 | 55.00% | YES |
| NOW 270115P00105000 | 105.00 | 17.2 | 16.8 | 17.3 | 14 | 1936 | 58.10% | YES |
| NOW 270115P00095000 | 95.00 | 11.9 | 11.75 | 12.6 | 27 | 1883 | 59.91% | |
| NOW 270115P00128000 | 128.00 | 32.4 | 31.6 | 33.3 | 5 | 1690 | 57.55% | YES |
| NOW 270115P00060000 | 60.00 | 2.08 | 1.5 | 2.28 | 10 | 1675 | 64.94% | |
| NOW 270115P00078000 | 78.00 | 5.95 | 5.45 | 5.85 | 1 | 1624 | 61.54% | |
| NOW 270115P00150000 | 150.00 | 51.67 | 49.1 | 51.3 | 1 | 1507 | 56.78% | YES |
| NOW 270115P00160000 | 160.00 | 57.86 | 57.55 | 60.1 | 1 | 1453 | 55.82% | YES |
| NOW 270115P00098000 | 98.00 | 13.7 | 13.3 | 13.95 | 3 | 1286 | 59.66% | |
| NOW 270115P00055000 | 55.00 | 1.27 | 0.95 | 1.58 | 1 | 1074 | 65.80% | |
| NOW 270115P00075000 | 75.00 | 5 | 4.55 | 5.25 | 8 | 1050 | 62.44% | |
| NOW 270115P00065000 | 65.00 | 2.72 | 2.3 | 2.94 | 3 | 1022 | 63.53% | |
| NOW 270115P00130000 | 130.00 | 29.75 | 33.1 | 34.4 | 94 | 992 | 56.73% | YES |
| NOW 270115P00115000 | 115.00 | 23.95 | 22.3 | 23.2 | 33 | 980 | 56.16% | YES |
| NOW 270115P00082000 | 82.00 | 6.9 | 6.65 | 7.2 | 26 | 971 | 61.12% | |
| NOW 270115P00108000 | 108.00 | 19.3 | 18.5 | 18.95 | 3 | 883 | 57.70% | YES |
| NOW 270115P00084000 | 84.00 | 7.7 | 7.35 | 7.8 | 1 | 798 | 60.71% | |
| NOW 270115P00094000 | 94.00 | 12.4 | 11.3 | 11.75 | 4 | 785 | 59.28% | |
| NOW 270115P00135000 | 135.00 | 34.75 | 36.9 | 38.7 | 2 | 777 | 57.19% | YES |
| NOW 270115P00124000 | 124.00 | 29.37 | 28.65 | 30.35 | 2 | 742 | 57.67% | YES |
| NOW 270115P00170000 | 170.00 | 77.5 | 66.6 | 69.2 | 1 | 730 | 55.52% | YES |
| NOW 270115P00136000 | 136.00 | 35.31 | 37.65 | 39.55 | 21 | 710 | 57.19% | YES |
| NOW 270115P00076000 | 76.00 | 5.8 | 4.9 | 5.6 | 2 | 681 | 62.72% | |
| NOW 270115P00096000 | 96.00 | 13 | 12.2 | 13.05 | 3 | 634 | 59.74% | |
| NOW 270115P00050000 | 50.00 | 1.03 | 0.71 | 1.19 | 3 | 623 | 69.21% | |
| NOW 270115P00088000 | 88.00 | 9.29 | 8.8 | 9.85 | 162 | 615 | 61.31% | |
| NOW 270115P00086000 | 86.00 | 8.65 | 8.1 | 8.45 | 1 | 603 | 60.36% | |
| NOW 270115P00112000 | 112.00 | 21.7 | 20.8 | 21.4 | 3 | 600 | 57.25% | YES |
| NOW 270115P00156000 | 156.00 | 63.12 | 54.2 | 56.55 | 86 | 576 | 56.42% | YES |
| NOW 270115P00132000 | 132.00 | 42.36 | 34.55 | 36.35 | 4 | 546 | 57.26% | YES |
| NOW 270115P00148000 | 148.00 | 53.2 | 47.35 | 49.6 | 1 | 531 | 56.77% | YES |
| NOW 270115P00045000 | 45.00 | 0.65 | 0.4 | 1 | 2 | 484 | 72.93% | |
| NOW 270115P00074000 | 74.00 | 4.8 | 4.2 | 4.9 | 6 | 466 | 62.09% | |
| NOW 270115P00172000 | 172.00 | 53.4 | 73.7 | 77.2 | 100 | 416 | 82.42% | YES |
| NOW 270115P00116000 | 116.00 | 23.65 | 23.45 | 23.9 | 16 | 354 | 57.03% | YES |
| NOW 270115P00144000 | 144.00 | 41.47 | 44 | 46.15 | 21 | 336 | 56.76% | YES |
| NOW 270115P00700000 | 700.00 | 68.03 | 69.5 | 74 | 5 | 326 | 0.00% | YES |
| NOW 270115P00176000 | 176.00 | 60.9 | 61 | 68 | 0 | 305 | 0.00% | YES |
| NOW 270115P00800000 | 800.00 | 114.5 | 109 | 118 | 1 | 255 | 0.00% | YES |
| NOW 270115P00750000 | 750.00 | 95 | 89.3 | 94 | 3 | 232 | 0.00% | YES |
| NOW 270115P00164000 | 164.00 | 53 | 66.2 | 69.6 | 2 | 208 | 80.00% | YES |
| NOW 270115P00184000 | 184.00 | 67.55 | 68 | 75 | 0 | 171 | 0.00% | YES |
| NOW 270115P00152000 | 152.00 | 48.39 | 50.75 | 53.05 | 1 | 167 | 56.62% | YES |
| NOW 270115P00640000 | 640.00 | 46.6 | 45 | 54 | 75 | 162 | 0.00% | YES |
| NOW 270115P00174000 | 174.00 | 66.25 | 70.15 | 73.65 | 1 | 157 | 57.26% | YES |
| NOW 270115P00200000 | 200.00 | 95.23 | 94.9 | 98.35 | 32 | 142 | 57.72% | YES |
| NOW 270115P00145000 | 145.00 | 42.33 | 44.9 | 47 | 12 | 141 | 56.89% | YES |
| NOW 270115P00850000 | 850.00 | 151.05 | 137.7 | 150.6 | 2 | 130 | 0.00% | YES |
| NOW 270115P01000000 | 1000.00 | 260.21 | 238 | 250.1 | 2 | 127 | 0.00% | YES |
| NOW 270115P00780000 | 780.00 | 85 | 101 | 109 | 50 | 126 | 0.00% | YES |
| NOW 270115P00860000 | 860.00 | 124.45 | 143 | 153.5 | 1 | 125 | 0.00% | YES |
| NOW 270115P00155000 | 155.00 | 57.9 | 53.3 | 55.7 | 5 | 111 | 56.46% | YES |
| NOW 270115P00620000 | 620.00 | 45.64 | 42.1 | 48 | 11 | 102 | 0.00% | YES |
| NOW 270115P00900000 | 900.00 | 180 | 168 | 177.4 | 2 | 100 | 0.00% | YES |
| NOW 270115P00192000 | 192.00 | 80.8 | 85.65 | 89.3 | 7 | 100 | 60.40% | YES |
| NOW 270115P00740000 | 740.00 | 86.1 | 83.1 | 88.2 | 4 | 99 | 0.00% | YES |
| NOW 270115P00154000 | 154.00 | 59.5 | 52.45 | 54.8 | 1 | 94 | 56.49% | YES |
| NOW 270115P00840000 | 840.00 | 109.8 | 131 | 140.1 | 1 | 89 | 0.00% | YES |
| NOW 270115P00178000 | 178.00 | 78.2 | 74 | 77.35 | 1 | 89 | 57.54% | YES |
| NOW 270115P00680000 | 680.00 | 68 | 59 | 64.3 | 3 | 85 | 0.00% | YES |
| NOW 270115P00600000 | 600.00 | 40.4 | 34.9 | 43 | 2 | 82 | 0.00% | YES |
| NOW 270115P00960000 | 960.00 | 137.68 | 189.8 | 198.5 | 17 | 77 | 0.00% | YES |
| NOW 270115P00660000 | 660.00 | 59.1 | 52 | 60 | 3 | 77 | 0.00% | YES |
| NOW 270115P00720000 | 720.00 | 60.5 | 75.7 | 80.8 | 8 | 77 | 0.00% | YES |
| NOW 270115P00910000 | 910.00 | 147.4 | 175 | 187.8 | 2 | 76 | 0.00% | YES |
| NOW 270115P01100000 | 1100.00 | 226.18 | 290 | 306 | 10 | 74 | 0.00% | YES |
| NOW 270115P00950000 | 950.00 | 191.1 | 201 | 212.7 | 8 | 69 | 0.00% | YES |
| NOW 270115P00180000 | 180.00 | 79.49 | 75 | 77.75 | 1 | 68 | 58.84% | YES |
| NOW 270115P00790000 | 790.00 | 102.6 | 107 | 114.5 | 20 | 66 | 0.00% | YES |
| NOW 270115P00880000 | 880.00 | 148 | 155 | 168.4 | 2 | 61 | 0.00% | YES |
| NOW 270115P00175000 | 175.00 | 70 | 71.1 | 74.55 | 1 | 54 | 57.24% | YES |
| NOW 270115P01140000 | 1140.00 | 314.75 | 356 | 367.3 | 45 | 43 | 0.00% | YES |
| NOW 270115P00870000 | 870.00 | 116.68 | 149 | 159.7 | 1 | 42 | 0.00% | YES |
| NOW 270115P00520000 | 520.00 | 20.7 | 17.2 | 23.8 | 2 | 37 | 0.00% | YES |
| NOW 270115P00940000 | 940.00 | 177.7 | 195 | 208.7 | 2 | 36 | 0.00% | YES |
| NOW 270115P00820000 | 820.00 | 114.9 | 120 | 130.4 | 1 | 34 | 0.00% | YES |
| NOW 270115P00920000 | 920.00 | 169.6 | 182 | 194.7 | 14 | 34 | 0.00% | YES |
| NOW 270115P00890000 | 890.00 | 136.9 | 162 | 172.2 | 2 | 34 | 0.00% | YES |
| NOW 270115P00350000 | 350.00 | 6 | 1 | 7.9 | 4 | 33 | 0.00% | YES |
| NOW 270115P00500000 | 500.00 | 20.67 | 15.2 | 22.2 | 2 | 31 | 0.00% | YES |
| NOW 270115P00560000 | 560.00 | 30.8 | 28.6 | 32.8 | 3 | 30 | 0.00% | YES |
| NOW 270115P00216000 | 216.00 | 113.6 | 98 | 107 | 40 | 30 | 0.00% | YES |
| NOW 270115P00810000 | 810.00 | 97.66 | 114 | 125 | 1 | 30 | 0.00% | YES |
| NOW 270115P01080000 | 1080.00 | 213.18 | 275 | 290 | 10 | 29 | 0.00% | YES |
| NOW 270115P00930000 | 930.00 | 204.49 | 188 | 204 | 1 | 26 | 0.00% | YES |
| NOW 270115P01240000 | 1240.00 | 464.86 | 450 | 461.2 | 2 | 25 | 0.00% | YES |
| NOW 270115P01160000 | 1160.00 | 361.5 | 374 | 385.3 | 1 | 25 | 0.00% | YES |
| NOW 270115P00540000 | 540.00 | 27.8 | 21.9 | 31 | 1 | 25 | 0.00% | YES |
| NOW 270115P00240000 | 240.00 | 85.96 | 108 | 117 | 0 | 25 | 0.00% | YES |
| NOW 270115P00166000 | 166.00 | 81.48 | 57.3 | 59.8 | 1 | 25 | 0.00% | YES |
| NOW 270115P00440000 | 440.00 | 12.5 | 10.9 | 12.5 | 5 | 24 | 0.00% | YES |
| NOW 270115P00420000 | 420.00 | 10.37 | 6 | 15 | 4 | 23 | 0.00% | YES |
| NOW 270115P00188000 | 188.00 | 92.8 | 83.35 | 86.8 | 1 | 22 | 57.29% | YES |
| NOW 270115P01060000 | 1060.00 | 236.7 | 286 | 297.4 | 1 | 21 | 0.00% | YES |
| NOW 270115P01120000 | 1120.00 | 196.8 | 228.1 | 247.7 | 2 | 21 | 0.00% | YES |
| NOW 270115P00370000 | 370.00 | 5.8 | 2 | 12 | 2 | 21 | 0.00% | YES |
| NOW 270115P00770000 | 770.00 | 83 | 96 | 104 | 2 | 17 | 0.00% | YES |
| NOW 270115P01200000 | 1200.00 | 429.82 | 410 | 423.6 | 1 | 16 | 0.00% | YES |
| NOW 270115P00206000 | 206.00 | 105.47 | 89 | 95 | 8 | 15 | 0.00% | YES |
| NOW 270115P00380000 | 380.00 | 7.64 | 4.1 | 9.7 | 5 | 15 | 0.00% | YES |
| NOW 270115P00760000 | 760.00 | 102.62 | 92 | 100 | 1 | 15 | 0.00% | YES |
| NOW 270115P01280000 | 1280.00 | 291.2 | 352.2 | 369.8 | 1 | 14 | 0.00% | YES |
| NOW 270115P00400000 | 400.00 | 8.29 | 4 | 14 | 1 | 13 | 0.00% | YES |
| NOW 270115P00980000 | 980.00 | 244.96 | 222 | 233.8 | 2 | 12 | 0.00% | YES |
| NOW 270115P00470000 | 470.00 | 16 | 13 | 18.8 | 1 | 12 | 0.00% | YES |
| NOW 270115P00970000 | 970.00 | 184.8 | 216.2 | 228 | 2 | 11 | 0.00% | YES |
| NOW 270115P00390000 | 390.00 | 6.76 | 3 | 13 | 1 | 10 | 0.00% | YES |
| NOW 270115P01020000 | 1020.00 | 197.3 | 169.8 | 179.1 | 2 | 10 | 0.00% | YES |
| NOW 270115P00990000 | 990.00 | 198.6 | 230 | 242.4 | 2 | 9 | 0.00% | YES |
| NOW 270115P00480000 | 480.00 | 14.9 | 10.8 | 14.1 | 1 | 9 | 0.00% | YES |
| NOW 270115P00410000 | 410.00 | 7.08 | 5 | 14.8 | 1 | 9 | 0.00% | YES |
| NOW 270115P00360000 | 360.00 | 5.9 | 2 | 8.4 | 1 | 9 | 0.00% | YES |
| NOW 270115P00202000 | 202.00 | 101.51 | 85 | 92 | 12 | 8 | 0.00% | YES |
| NOW 270115P00490000 | 490.00 | 16 | 9.9 | 14.9 | 1 | 7 | 0.00% | YES |
| NOW 270115P00830000 | 830.00 | 107.66 | 125 | 134 | 1 | 7 | 0.00% | YES |
| NOW 270115P00580000 | 580.00 | 31.6 | 31.5 | 38.9 | 5 | 6 | 0.00% | YES |
| NOW 270115P01040000 | 1040.00 | 255.57 | 270 | 280.6 | 1 | 5 | 0.00% | YES |
| NOW 270115P00430000 | 430.00 | 11 | 9.9 | 13.3 | 0 | 5 | 0.00% | YES |
| NOW 270115P01030000 | 1030.00 | 208.2 | 262 | 273.6 | 2 | 5 | 0.00% | YES |
| NOW 270115P01010000 | 1010.00 | 202.5 | 246 | 256.8 | 1 | 3 | 0.00% | YES |
| NOW 270115P01220000 | 1220.00 | 332.6 | 372 | 386 | 2 | 3 | 0.00% | YES |
| NOW 270115P01320000 | 1320.00 | 278.87 | 392.6 | 409.1 | 0 | 3 | 0.00% | YES |
| NOW 270115P00208000 | 208.00 | 98.15 | 102.6 | 107.5 | 2 | 1 | 63.92% | YES |
| NOW 270115P01260000 | 1260.00 | 450 | 468 | 488 | 1 | 1 | 0.00% | YES |
| NOW 270115P00460000 | 460.00 | 40 | 11.5 | 19.4 | 1 | 1 | 0.00% | YES |
| NOW 270115P01180000 | 1180.00 | 411.53 | 392 | 403.5 | 1 | 1 | 0.00% | YES |
| NOW 270115P00220000 | 220.00 | 116.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NOW 270115P01340000 | 1340.00 | 335.9 | 409.3 | 416.1 | 0 | 0 | 0.00% | YES |
| NOW 270115P00210000 | 210.00 | 100 | 0 | 0 | 10 | 0 | 0.00% | YES |
| NOW 270115P00272000 | 272.00 | 70.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 270115P00260000 | 260.00 | 96.8 | 107 | 116 | 0 | 0 | 0.00% | YES |
| NOW 270115P00280000 | 280.00 | 149 | 165 | 174 | 1 | 0 | 0.00% | YES |
| NOW 270115P00300000 | 300.00 | 198.81 | 0 | 0 | 3 | 0 | 0.00% | YES |
| NOW 270115P00204000 | 204.00 | 103.48 | 87 | 93 | 9 | 0 | 0.00% | YES |
| NOW 270115P00312000 | 312.00 | 95.36 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 270115P00344000 | 344.00 | 179.67 | 190 | 200 | 0 | 0 | 0.00% | YES |
| NOW 270115P00198000 | 198.00 | 39.72 | 67.1 | 76 | 0 | 0 | 0.00% | YES |
| NOW 270115P00196000 | 196.00 | 101.8 | 99.1 | 103.9 | 10 | 0 | 101.66% | YES |
| NOW 270115P00194000 | 194.00 | 36.96 | 66.2 | 84 | 0 | 0 | 0.00% | YES |
| NOW 270115P00224000 | 224.00 | 122.96 | 0 | 0 | 3 | 0 | 0.00% | YES |
| NOW 270115P00190000 | 190.00 | 75.3 | 0 | 0 | 11 | 0 | 0.00% | YES |
| NOW 270115P00228000 | 228.00 | 118.73 | 0 | 0 | 5 | 0 | 0.00% | YES |
| NOW 270115P00186000 | 186.00 | 88.23 | 74.6 | 77.3 | 5 | 0 | 0.00% | YES |
| NOW 270115P00232000 | 232.00 | 72.3 | 100 | 109 | 0 | 0 | 0.00% | YES |
| NOW 270115P00185000 | 185.00 | 98.09 | 88.5 | 93.3 | 2 | 0 | 98.33% | YES |
| NOW 270115P01300000 | 1300.00 | 484.01 | 508 | 528 | 1 | 0 | 0.00% | YES |
| NOW 270115P00236000 | 236.00 | 92.92 | 130 | 140 | 5 | 0 | 85.74% | YES |
| NOW 270115P00212000 | 212.00 | 47.34 | 80.5 | 89 | 0 | 0 | 0.00% | YES |
| NOW 270115P01360000 | 1360.00 | 351.5 | 427.1 | 433.8 | 0 | 0 | 0.00% | YES |
| NOW 270115P01400000 | 1400.00 | 443.6 | 458.1 | 477.7 | 0 | 0 | 0.00% | YES |
| NOW 270115P01500000 | 1500.00 | 503.96 | 0 | 0 | 20 | 0 | 0.00% | YES |
| NOW 270115P01560000 | 1560.00 | 476.8 | 492 | 509.3 | 1 | 0 | 0.00% | YES |
| NOW 270115P01720000 | 1720.00 | 898.37 | 928 | 946 | 0 | 0 | 0.00% | YES |
| NOW 270115P00182000 | 182.00 | 63.32 | 0 | 0 | 7 | 0 | 0.00% | YES |
| NOW 270115P00244000 | 244.00 | 136.59 | 0 | 0 | 2 | 0 | 0.00% | YES |
| NOW 270115P00168000 | 168.00 | 68 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NOW 270115P00248000 | 248.00 | 147.03 | 0 | 0 | 2 | 0 | 0.00% | YES |
| NOW 270115P00252000 | 252.00 | 119.91 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NOW 270115P00288000 | 288.00 | 180 | 170 | 179 | 0 | 0 | 0.00% | YES |
| NOW 270115P00268000 | 268.00 | 67.18 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 270115P00195000 | 195.00 | 89 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NOW 270115P00165000 | 165.00 | 56.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NOW 270115P00450000 | 450.00 | 13.05 | 0 | 0 | 3 | 0 | 0.00% | YES |
| NOW 270115P00256000 | 256.00 | 58.24 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 270115P00162000 | 162.00 | 44 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NOW 270115P00264000 | 264.00 | 55.77 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 270115P00158000 | 158.00 | 41.2 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NOW 270115P00320000 | 320.00 | 219.02 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full NOW options chain for contracts expiring on 2027-01-15. 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 2027-01-15. 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 2027-01-15. 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 2027-01-15 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 2027-01-15 approaches.
