Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

AMERICAN INTL MITTS 07 (NOW) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
NOW AMERICAN INTL MITTS 07   0.505 0.282 731.36 731.36
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NOW 6.90 10.30 20.40 0.00 0 11  S   725 NOW 2.75 3.30 2.72 0.00 36 202  S  
NOW 7.40 8.20 12.40 0.00 2 15  S   727.5 NOW 3.60 4.30 4.50 0.00 6 93  S  
NOW 6.00 6.70 6.30 0.00 46 92  S   730 NOW 4.60 5.40 4.80 0.00 95 353  S  
NOW 4.80 5.40 4.90 0.00 31 9  S   732.5 NOW 5.90 6.70 7.30 0.00 11 54  S  
NOW 3.70 4.20 3.74 0.00 89 35  S   735 NOW 7.30 8.20 7.87 0.00 115 144  S  
NOW 3.00 3.40 3.60 0.00 29 21  S   737.5 NOW 8.90 9.80 8.38 0.00 20 61  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NOW 30.10 31.00 38.90 15.63 0 4  W   725 NOW 22.90 23.80 23.23 7.85 26 38  W  
NOW 27.40 28.50 30.03 12.80 2 25  W   730 NOW 25.40 26.20 26.60 10.01 44 135  W  
NOW 25.00 25.90 26.02 10.33 7 24  W   735 NOW 27.90 28.90 29.00 12.53 36 59  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NOW 32.50 34.90 0.00 22.68 0 0  W   725 NOW 24.80 27.80 24.75 10.66 1 15  W  
NOW 30.90 32.30 35.40 19.79 1 7  W   730 NOW 26.10 30.20 25.18 12.73 0 43  W  
NOW 27.40 29.80 33.06 17.14 0 16  W   735 NOW 29.60 32.50 30.21 15.04 1 5  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NOW 36.00 38.40 0.00 30.43 0 0  W   725 NOW 27.40 30.20 23.64 11.39 0 8  W  
NOW 33.60 35.50 39.00 27.38 0 7  W   730 NOW 30.30 32.80 25.75 13.26 0 5  W  
NOW 30.80 33.30 35.50 24.53 2 1  W   735 NOW 32.60 35.40 31.84 15.31 0 5  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NOW 37.00 38.00 37.40 36.33 99 58  S   730 NOW 32.70 34.10 34.40 12.42 32 361  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NOW 40.90 44.30 0.00 50.46 0 0  W   725 NOW 31.90 34.50 0.00 9.43 0 0  W  
NOW 38.50 42.70 0.00 47.04 0 0  W   730 NOW 34.20 36.50 26.00 10.76 0 2  W  
NOW 36.00 39.70 74.30 43.75 0 1  W   735 NOW 36.90 39.50 35.40 12.23 0 2  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NOW 43.50 47.20 0.00 63.40 0 0  W   725 NOW 32.40 36.00 0.00 7.64 0 0  W  
NOW 40.70 44.90 0.00 59.81 0 0  W   730 NOW 35.10 38.50 37.80 8.70 1 0  W  
NOW 38.20 41.90 0.00 56.31 0 0  W   735 NOW 37.30 40.90 40.00 9.87 1 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NOW 48.90 50.40 48.00 111.61 3 0  S   730 NOW 41.50 42.80 39.77 3.07 3 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.