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   0.291 0.280 721.03 7.70
 
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 9.40 10.60 7.90 7.91 19 157  W   715 NOW 2.90 3.80 4.02 1.85 46 193  W  
NOW 7.70 9.00 7.30 6.23 66 55  W   717.5 NOW 3.70 4.60 4.70 2.67 11 35  W  
NOW 6.30 7.50 5.90 4.77 98 363  W   720 NOW 4.60 5.70 6.50 3.71 40 191  W  
NOW 5.00 6.10 5.40 3.54 96 53  W   722.5 NOW 5.80 6.90 8.90 4.99 37 15  W  
NOW 4.00 5.40 4.57 2.55 278 313  W   725 NOW 7.10 11.20 9.30 6.49 25 136  W  
NOW 3.10 4.10 3.63 1.78 35 65  W   727.5 NOW 8.60 13.00 11.90 8.22 9 33  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 16.20 19.70 17.12 16.22 3 94  S   715 NOW 8.70 10.40 9.60 8.36 5 185  S  
NOW 14.90 15.90 15.00 14.77 5 20  S   717.5 NOW 9.90 10.90 12.80 9.41 10 2  S  
NOW 13.50 14.50 13.10 13.41 32 267  S   720 NOW 11.00 12.00 11.77 10.54 39 345  S  
NOW 12.20 13.20 12.90 12.13 13 22  S   722.5 NOW 12.50 13.10 13.90 11.75 21 5  S  
NOW 11.00 11.90 11.25 10.93 12 211  S   725 NOW 13.80 14.40 22.90 13.05 0 107  S  
NOW 9.80 11.30 10.15 9.82 4 10  S   727.5 NOW 12.70 18.00 17.50 14.43 0 13  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 18.60 25.60 19.40 23.18 1 22  W   715 NOW 11.50 14.30 16.85 10.74 0 28  W  
NOW 15.80 23.70 16.80 21.70 0 3  W   717.5 NOW 12.50 15.60 0.00 11.74 0 0  W  
NOW 17.80 19.10 18.43 20.28 2 44  W   720 NOW 13.70 16.80 15.40 12.80 10 9  W  
NOW 16.00 18.60 15.20 18.92 2 22  W   722.5 NOW 15.00 18.00 18.26 13.91 6 1  W  
NOW 15.30 17.30 15.57 17.62 1 27  W   725 NOW 16.10 19.30 18.57 15.09 2 14  W  
NOW 13.50 16.10 0.00 16.37 0 0  W   727.5 NOW 17.40 20.70 20.21 16.33 5 1  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 20.90 26.90 23.66 30.97 8 7  W   715 NOW 13.60 17.00 16.01 11.22 3 16  W  
NOW 20.80 23.10 20.00 27.90 1 217  W   720 NOW 15.90 19.30 18.34 13.06 4 12  W  
NOW 18.50 20.60 18.35 25.03 2 7  W   725 NOW 18.40 21.80 21.50 15.09 1 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 26.10 32.00 22.65 40.18 0 7  W   715 NOW 16.10 19.90 38.40 10.49 0 1  W  
NOW 22.90 26.80 22.00 36.93 0 5  W   720 NOW 18.20 22.20 23.60 12.08 1 5  W  
NOW 20.30 24.20 18.00 33.83 0 2  W   725 NOW 20.70 24.70 0.00 13.81 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NOW 27.40 35.30 0.00 51.20 0 0  W   715 NOW 18.10 24.20 0.00 9.04 0 0  W  
NOW 24.50 32.20 24.55 47.75 0 1  W   720 NOW 19.60 26.70 0.00 10.34 0 0  W  
NOW 23.60 27.90 22.20 44.43 0 4  W   725 NOW 23.00 29.20 0.00 11.77 0 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 30.30 31.10 30.57 60.63 20 338  S   720 NOW 24.20 24.90 24.91 8.27 34 644  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NOW 39.80 40.90 39.30 134.22 241 244  S   720 NOW 30.80 31.80 32.70 1.69 31 89  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.