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   0.303 0.277 723.55 7.30
 
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 10.40 15.20 12.90 0.00 30 87  W   710 NOW 0.00 0.10 0.09 0.00 92 220  W  
NOW 5.00 11.90 7.27 0.00 72 133  W   715 NOW 0.00 0.05 0.10 0.00 75 127  W  
NOW 1.35 6.30 3.18 0.00 117 200  W   720 NOW 0.00 0.10 0.10 0.00 359 275  W  
NOW 0.00 0.15 0.15 0.00 239 173  W   725 NOW 0.05 4.50 2.00 0.00 282 80  W  
NOW 0.00 0.05 0.05 0.00 403 220  W   730 NOW 4.40 9.70 8.29 0.00 77 195  W  
NOW 0.00 0.05 0.03 0.00 275 330  W   735 NOW 8.00 15.90 11.79 0.00 68 67  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 16.30 21.20 21.54 19.05 26 161  W   710 NOW 5.50 6.20 5.80 4.48 53 57  W  
NOW 14.10 17.40 16.70 15.68 27 127  W   715 NOW 7.10 8.30 8.00 6.10 117 85  W  
NOW 13.20 14.40 13.31 12.67 95 136  W   720 NOW 9.20 10.20 10.10 8.09 149 93  W  
NOW 10.60 11.80 11.22 10.05 279 97  W   725 NOW 11.60 12.50 12.41 10.46 135 58  W  
NOW 8.60 9.30 8.57 7.81 86 68  W   730 NOW 14.20 15.40 15.30 13.21 66 51  W  
NOW 6.60 7.70 7.00 5.95 248 188  W   735 NOW 16.90 19.30 15.30 16.34 37 10  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 23.40 28.60 34.85 25.82 2 18  W   710 NOW 11.60 12.40 11.34 7.49 2 38  W  
NOW 20.60 26.50 25.85 22.57 2 4  W   715 NOW 13.50 14.80 14.30 9.20 4 95  W  
NOW 18.50 23.10 23.00 19.57 5 7  W   720 NOW 15.70 18.50 16.40 11.17 4 65  W  
NOW 16.70 19.30 18.29 16.83 55 20  W   725 NOW 18.30 21.10 19.40 13.39 21 17  W  
NOW 15.80 16.90 15.80 14.35 18 8  W   730 NOW 20.80 23.60 21.50 15.88 8 77  W  
NOW 12.10 14.70 16.25 12.13 11 3  W   735 NOW 23.30 28.40 20.21 18.62 2 7  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 30.00 31.70 33.20 33.40 21 122  S   710 NOW 14.50 17.10 14.15 8.58 3 413  S  
NOW 24.10 29.80 34.95 30.09 8 29  S   715 NOW 15.90 18.90 16.80 10.18 51 39  S  
NOW 22.60 25.10 24.50 26.96 28 195  S   720 NOW 18.60 19.50 19.36 11.98 57 363  S  
NOW 21.50 22.60 21.23 24.04 74 97  S   725 NOW 21.00 22.00 22.20 13.98 23 9  S  
NOW 19.10 20.10 19.40 21.33 63 295  S   730 NOW 23.50 24.40 24.26 16.19 80 363  S  
NOW 16.80 18.00 17.30 18.82 57 52  S   735 NOW 25.80 27.50 27.00 18.60 38 31  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 33.00 35.10 34.50 42.39 5 10  W   710 NOW 17.00 18.60 15.00 8.43 1 1  W  
NOW 30.40 33.10 31.00 38.94 22 14  W   715 NOW 19.20 20.80 21.70 9.84 0 18  W  
NOW 27.30 29.70 26.64 35.65 0 7  W   720 NOW 20.20 23.00 23.35 11.40 1 4  W  
NOW 24.70 28.70 31.50 32.52 2 13  W   725 NOW 23.70 25.50 24.44 13.13 10 6  W  
NOW 22.50 24.50 25.90 29.56 2 3  W   730 NOW 25.80 28.10 26.25 15.03 1 4  W  
NOW 20.20 23.90 74.30 26.78 0 1  W   735 NOW 28.60 31.00 29.35 17.10 0 3  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 35.50 37.70 32.65 53.13 0 2  W   710 NOW 19.00 21.00 20.00 7.49 51 1  W  
NOW 32.30 34.80 38.70 49.53 1 3  W   715 NOW 20.80 22.90 22.15 8.66 1 3  W  
NOW 29.70 32.80 33.50 46.06 1 5  W   720 NOW 22.90 25.00 31.80 9.96 0 6  W  
NOW 27.00 29.40 0.00 42.72 0 0  W   725 NOW 25.40 27.90 0.00 11.40 0 0  W  
NOW 24.80 26.70 31.10 39.52 5 4  W   730 NOW 27.80 30.10 29.19 12.98 36 2  W  
NOW 22.30 24.50 28.60 36.46 1 10  W   735 NOW 30.60 33.20 43.89 14.69 0 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NOW 38.20 42.10 33.07 65.86 0 4  W   710 NOW 21.10 23.10 19.90 6.13 12 0  W  
NOW 34.70 38.80 42.00 62.12 2 2  W   715 NOW 23.20 25.30 35.70 7.06 0 0  W  
NOW 32.50 36.20 26.00 58.48 0 2  W   720 NOW 25.40 27.50 26.35 8.10 1 0  W  
NOW 29.90 31.90 0.00 54.94 0 0  W   725 NOW 26.80 30.00 0.00 9.24 0 0  W  
NOW 27.40 29.50 0.00 51.52 0 0  W   730 NOW 29.80 32.30 0.00 10.49 0 0  W  
NOW 25.40 27.00 25.30 48.21 6 0  W   735 NOW 31.90 34.80 54.63 11.86 0 1  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 43.50 45.30 40.50 97.77 0 34  S   710 NOW 23.00 26.20 24.00 3.29 13 28  S  
NOW 38.50 39.60 45.10 89.96 12 315  S   720 NOW 29.10 30.30 29.10 4.34 39 595  S  
NOW 33.40 34.40 33.00 82.40 34 41  S   730 NOW 34.20 35.50 35.40 5.64 22 30  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.