NOW Optionskette ServiceNow, Inc.
Cboe delayed options data · Stand 15:36 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±2.8% (140.09–148.07) · ATM IV 60.7% · P/C Open Interest 0.84
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 68.85 | 69.55 | 53 | 478.4% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.0100 | 25 | 363.1% | 0.00 | 0.0000 | 0.000 | ||
| 63.95 | 64.60 | 104 | 472.4% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0100 | 155 | 329.1% | 0.00 | 0.0000 | 0.000 | ||
| 60.85 | 61.60 | 118 | 422.1% | 1.00 | 0.0000 | 0.000 | 83 | 0 | 0.0100 | 18 | 309.7% | 0.00 | 0.0000 | 0.000 | ||
| 59.90 | 60.55 | 180 | 413.5% | 1.00 | 0.0000 | 0.000 | 84 | 0 | 0.0100 | 80 | 303.3% | 0.00 | 0.0000 | 0.000 | ||
| 58.90 | 59.55 | 202 | 405.0% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.0100 | 5 | 378 | 297.1% | 0.00 | 0.0000 | 0.000 | |
| 57.90 | 58.65 | 169 | 418.8% | 1.00 | 0.0000 | 0.000 | 86 | 0 | 0.0100 | 48 | 290.9% | 0.00 | 0.0000 | 0.000 | ||
| 56.90 | 57.65 | 143 | 410.2% | 1.00 | 0.0000 | 0.000 | 87 | 0 | 0.0100 | 31 | 284.8% | 0.00 | 0.0000 | 0.000 | ||
| 55.90 | 56.65 | 194 | 401.7% | 1.00 | 0.0000 | 0.000 | 88 | 0 | 0.0100 | 50 | 278.7% | 0.00 | 0.0000 | 0.000 | ||
| 54.90 | 55.65 | 182 | 393.3% | 1.00 | 0.0000 | 0.000 | 89 | 0 | 0.0100 | 48 | 272.7% | 0.00 | 0.0000 | 0.000 | ||
| 53.90 | 54.55 | 25 | 410 | 364.2% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0100 | 5 | 191 | 366.2% | 0.00 | 0.0000 | 0.000 |
| 52.90 | 53.55 | 25 | 243 | 356.2% | 1.00 | 0.0000 | 0.000 | 91 | 0 | 0.0100 | 326 | 260.9% | 0.00 | 0.0000 | -0.000 | |
| 51.90 | 52.55 | 2 | 94 | 348.4% | 1.00 | 0.0000 | 0.000 | 92 | 0 | 0.0100 | 352 | 255.1% | 0.00 | 0.0000 | -0.000 | |
| 50.90 | 51.60 | 2 | 17 | 351.3% | 1.00 | 0.0000 | 0.000 | 93 | 0 | 0.0700 | 77 | 300.1% | 0.00 | 0.0000 | -0.000 | |
| 49.70 | 50.60 | 2 | 61 | 281.5% | 1.00 | 0.0000 | 0.000 | 94 | 0 | 0.0700 | 151 | 293.4% | 0.00 | 0.0000 | -0.000 | |
| 48.85 | 49.55 | 2 | 36 | 313.1% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0500 | 181 | 276.5% | 0.00 | 0.0000 | -0.000 | |
| 47.90 | 48.60 | 52 | 328.0% | 1.00 | 0.0000 | 0.000 | 96 | 0 | 0.0700 | 26 | 280.2% | 0.00 | 0.0000 | -0.000 | ||
| 46.90 | 47.60 | 49 | 320.4% | 1.00 | 0.0000 | 0.000 | 97 | 0 | 0.0700 | 904 | 273.7% | 0.00 | 0.0000 | -0.000 | ||
| 45.90 | 46.60 | 29 | 312.8% | 1.00 | 0.0000 | 0.000 | 98 | 0 | 0.0700 | 70 | 267.2% | 0.00 | 0.0000 | -0.000 | ||
| 44.85 | 45.55 | 1 | 61 | 284.2% | 1.00 | 0.0000 | 0.000 | 99 | 0 | 0.0700 | 123 | 260.8% | -0.00 | 0.0000 | -0.000 | |
| 43.70 | 44.55 | 6 | 53 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0500 | 530 | 245.2% | -0.00 | 0.0000 | -0.000 | ||
| 42.90 | 43.60 | 5 | 31 | 290.6% | 1.00 | 0.0000 | 0.000 | 101 | 0 | 0.0700 | 69 | 248.2% | -0.00 | 0.0000 | -0.000 | |
| 41.90 | 42.60 | 34 | 283.3% | 1.00 | 0.0000 | 0.000 | 102 | 0 | 0.0700 | 153 | 241.9% | -0.00 | 0.0000 | -0.000 | ||
| 40.90 | 41.60 | 2 | 27 | 276.1% | 1.00 | 0.0000 | 0.000 | 103 | 0 | 0.0700 | 2 | 51 | 235.7% | -0.00 | 0.0000 | -0.000 |
| 39.85 | 40.60 | 22 | 260.1% | 1.00 | 0.0000 | 0.000 | 104 | 0 | 0.0700 | 84 | 229.6% | -0.00 | 0.0000 | -0.000 | ||
| 38.70 | 39.60 | 33 | 208.5% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0700 | 230 | 223.5% | -0.00 | 0.0000 | -0.001 | ||
| 37.90 | 38.65 | 13 | 262.3% | 1.00 | 0.0001 | 0.000 | 106 | 0 | 0.0700 | 61 | 217.5% | -0.00 | 0.0001 | -0.001 | ||
| 36.90 | 37.60 | 101 | 247.9% | 1.00 | 0.0001 | 0.000 | 107 | 0 | 0.0700 | 256 | 211.5% | -0.00 | 0.0001 | -0.001 | ||
| 35.95 | 36.45 | 13 | 222.9% | 1.00 | 0.0001 | 0.000 | 108 | 0 | 0.0500 | 67 | 197.8% | -0.00 | 0.0001 | -0.001 | ||
| 34.90 | 35.65 | 113 | 241.1% | 1.00 | 0.0001 | 0.000 | 109 | 0 | 0.0400 | 1 | 139 | 187.4% | -0.00 | 0.0001 | -0.001 | |
| 33.95 | 34.65 | 201 | 240.2% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.0300 | 490 | 176.5% | -0.00 | 0.0001 | -0.001 | ||
| 32.90 | 33.65 | 15 | 227.2% | 1.00 | 0.0002 | 0.000 | 111 | 0 | 0.0700 | 61 | 187.9% | -0.00 | 0.0002 | -0.002 | ||
| 31.90 | 32.65 | 45 | 220.3% | 1.00 | 0.0002 | 0.000 | 112 | 0 | 0.0100 | 251 | 149.2% | -0.00 | 0.0002 | -0.002 | ||
| 30.70 | 31.45 | 2 | 26 | 1.00 | 0.0002 | 0.000 | 113 | 0 | 0.0700 | 2 | 726 | 176.4% | -0.00 | 0.0002 | -0.002 | |
| 29.90 | 30.50 | 25 | 184.5% | 1.00 | 0.0003 | 0.000 | 114 | 0 | 0.0800 | 142 | 173.5% | -0.00 | 0.0003 | -0.003 | ||
| 28.90 | 29.60 | 5 | 203 | 193.8% | 1.00 | 0.0003 | 0.000 | 115 | 0 | 0.0600 | 19 | 1,633 | 161.9% | -0.00 | 0.0003 | -0.003 |
| 27.95 | 28.55 | 33 | 187.3% | 1.00 | 0.0004 | 0.000 | 116 | 0 | 0.0800 | 1 | 327 | 162.0% | -0.00 | 0.0004 | -0.004 | |
| 26.90 | 27.65 | 54 | 186.6% | 1.00 | 0.0005 | 0.000 | 117 | 0 | 0.0200 | 225 | 133.8% | -0.00 | 0.0005 | -0.004 | ||
| 26.00 | 26.40 | 103 | 159.8% | 1.00 | 0.0006 | 0.000 | 118 | 0.0100 | 0.0500 | 182 | 145.3% | -0.00 | 0.0006 | -0.005 | ||
| 24.90 | 25.65 | 85 | 173.4% | 1.00 | 0.0007 | 0.000 | 119 | 0 | 0.0500 | 200 | 136.9% | -0.00 | 0.0007 | -0.006 | ||
| 24.00 | 24.65 | 21 | 359 | 176.1% | 1.00 | 0.0009 | 0.000 | 120 | 0 | 0.0200 | 4 | 1,157 | 118.9% | -0.00 | 0.0009 | -0.007 |
| 22.90 | 23.60 | 1 | 97 | 155.1% | 1.00 | 0.0010 | 0.000 | 121 | 0 | 0.0800 | 511 | 133.8% | -0.00 | 0.0010 | -0.009 | |
| 21.85 | 22.45 | 1 | 154 | 109.7% | 1.00 | 0.0012 | 0.000 | 122 | 0 | 0.0800 | 284 | 128.3% | -0.00 | 0.0012 | -0.010 | |
| 20.90 | 21.65 | 87 | 153 | 147.4% | 1.00 | 0.0015 | -0.002 | 123 | 0 | 0.0100 | 4 | 284 | 97.4% | -0.00 | 0.0015 | -0.012 |
| 19.90 | 20.65 | 115 | 141.0% | 0.99 | 0.0018 | -0.004 | 124 | 0.0100 | 0.0500 | 2 | 306 | 112.9% | -0.01 | 0.0018 | -0.014 | |
| 18.90 | 19.55 | 4 | 767 | 124.5% | 0.99 | 0.0021 | -0.007 | 125 | 0.0100 | 0.0400 | 1 | 488 | 105.1% | -0.01 | 0.0021 | -0.016 |
| 17.90 | 18.50 | 255 | 112.1% | 0.99 | 0.0025 | -0.010 | 126 | 0.0100 | 0.0300 | 21 | 208 | 97.2% | -0.01 | 0.0025 | -0.018 | |
| 16.90 | 17.65 | 5 | 329 | 121.8% | 0.99 | 0.0030 | -0.013 | 127 | 0.0100 | 0.0300 | 14 | 203 | 92.1% | -0.01 | 0.0030 | -0.021 |
| 15.95 | 16.65 | 30 | 234 | 119.1% | 0.99 | 0.0036 | -0.017 | 128 | 0.0200 | 0.0300 | 735 | 1,503 | 89.5% | -0.01 | 0.0036 | -0.024 |
| 14.80 | 15.65 | 4 | 172 | 100.4% | 0.99 | 0.0043 | -0.021 | 129 | 0.0200 | 0.0300 | 10 | 192 | 84.4% | -0.01 | 0.0043 | -0.028 |
| 13.75 | 14.40 | 39 | 1,428 | 0.99 | 0.0052 | -0.026 | 130 | 0.0200 | 0.0400 | 62 | 2,568 | 81.1% | -0.01 | 0.0052 | -0.033 | |
| 12.85 | 13.50 | 2 | 318 | 76.3% | 0.98 | 0.0064 | -0.033 | 131 | 0.0300 | 0.0400 | 118 | 251 | 77.5% | -0.02 | 0.0064 | -0.040 |
| 11.95 | 12.65 | 2 | 248 | 93.1% | 0.98 | 0.0080 | -0.043 | 132 | 0.0300 | 0.0500 | 51 | 252 | 73.6% | -0.02 | 0.0080 | -0.049 |
| 11.05 | 11.50 | 2 | 145 | 83.6% | 0.97 | 0.0102 | -0.056 | 133 | 0.0500 | 0.0700 | 468 | 519 | 72.7% | -0.03 | 0.0102 | -0.062 |
| 10.05 | 10.70 | 10 | 297 | 87.4% | 0.96 | 0.0132 | -0.076 | 134 | 0.0700 | 0.0900 | 114 | 312 | 70.4% | -0.04 | 0.0132 | -0.081 |
| 9.10 | 9.60 | 68 | 1,256 | 78.2% | 0.95 | 0.0172 | -0.106 | 135 | 0.0800 | 0.1200 | 1,268 | 1,821 | 67.2% | -0.05 | 0.0172 | -0.110 |
| 8.15 | 8.70 | 69 | 372 | 77.2% | 0.94 | 0.0224 | -0.150 | 136 | 0.1500 | 0.1800 | 580 | 1,538 | 67.9% | -0.06 | 0.0224 | -0.154 |
| 7.15 | 7.80 | 139 | 514 | 73.2% | 0.91 | 0.0290 | -0.214 | 137 | 0.1900 | 0.2600 | 303 | 666 | 66.0% | -0.09 | 0.0290 | -0.218 |
| 6.20 | 6.80 | 362 | 821 | 67.0% | 0.88 | 0.0367 | -0.306 | 138 | 0.2800 | 0.3400 | 238 | 1,598 | 64.4% | -0.12 | 0.0367 | -0.309 |
| 5.40 | 5.70 | 124 | 1,186 | 61.7% | 0.84 | 0.0454 | -0.430 | 139 | 0.3800 | 0.5000 | 268 | 566 | 63.6% | -0.16 | 0.0454 | -0.433 |
| 4.60 | 4.95 | 1,186 | 2,621 | 63.5% | 0.79 | 0.0544 | -0.589 | 140 | 0.5400 | 0.6300 | 1,640 | 1,651 | 61.7% | -0.21 | 0.0544 | -0.591 |
| 3.85 | 4.10 | 239 | 598 | 61.7% | 0.74 | 0.0630 | -0.772 | 141 | 0.7600 | 0.8600 | 311 | 1,241 | 61.1% | -0.26 | 0.0631 | -0.773 |
| 3.15 | 3.40 | 640 | 502 | 61.4% | 0.67 | 0.0704 | -0.954 | 142 | 1.07 | 1.12 | 334 | 989 | 61.2% | -0.33 | 0.0706 | -0.955 |
| 2.55 | 2.67 | 544 | 827 | 60.0% | 0.60 | 0.0758 | -1.096 | 143 | 1.45 | 1.57 | 902 | 834 | 61.5% | -0.40 | 0.0761 | -1.097 |
| 2.01 | 2.12 | 1,229 | 753 | 60.0% | 0.52 | 0.0784 | -1.159 | 144 | 1.89 | 1.96 | 982 | 555 | 61.3% | -0.48 | 0.0789 | -1.160 |
| 1.54 | 1.65 | 3,804 | 2,091 | 59.9% | 0.44 | 0.0779 | -1.123 | 145 | 2.42 | 2.55 | 1,029 | 2,511 | 61.0% | -0.56 | 0.0787 | -1.125 |
| 1.17 | 1.25 | 1,599 | 1,435 | 59.9% | 0.37 | 0.0743 | -1.000 | 146 | 3.00 | 3.20 | 86 | 261 | 61.1% | -0.64 | 0.0754 | -1.004 |
| 0.8700 | 0.9600 | 1,359 | 847 | 60.6% | 0.30 | 0.0682 | -0.826 | 147 | 3.65 | 3.90 | 11 | 146 | 60.7% | -0.71 | 0.0694 | -0.832 |
| 0.6200 | 0.7200 | 775 | 669 | 60.8% | 0.23 | 0.0602 | -0.643 | 148 | 4.40 | 4.65 | 15 | 280 | 60.6% | -0.77 | 0.0616 | -0.653 |
| 0.4600 | 0.5300 | 322 | 384 | 61.7% | 0.18 | 0.0514 | -0.481 | 149 | 5.20 | 5.50 | 6 | 179 | 61.3% | -0.82 | 0.0526 | -0.495 |
| 0.3300 | 0.3800 | 5,920 | 6,404 | 62.2% | 0.14 | 0.0426 | -0.351 | 150 | 6.00 | 6.50 | 295 | 669 | 63.6% | -0.87 | 0.0436 | -0.371 |
| 0.1400 | 0.1700 | 473 | 1,519 | 64.4% | 0.07 | 0.0245 | -0.158 | 152.5 | 8.10 | 8.75 | 1 | 204 | 42.3% | -0.94 | 0.0245 | -0.192 |
| 0.0700 | 0.0800 | 665 | 1,975 | 68.3% | 0.04 | 0.0136 | -0.076 | 155 | 10.55 | 11.25 | 11 | 152 | -0.97 | 0.0129 | -0.123 | |
| 0.0300 | 0.0500 | 49 | 687 | 73.0% | 0.02 | 0.0078 | -0.042 | 157.5 | 12.90 | 13.70 | 2 | 1 | -0.99 | 0.0069 | -0.096 | |
| 0.0200 | 0.0300 | 348 | 1,837 | 78.8% | 0.01 | 0.0047 | -0.026 | 160 | 15.45 | 16.20 | 16 | -0.99 | 0.0039 | -0.085 | ||
| 0.0100 | 0.0200 | 8 | 689 | 83.6% | 0.01 | 0.0030 | -0.017 | 162.5 | 17.95 | 18.70 | 1 | -1.00 | 0.0023 | -0.079 | ||
| 0.0100 | 0.0200 | 39 | 1,866 | 92.9% | 0.01 | 0.0020 | -0.011 | 165 | 20.55 | 21.25 | 1 | -1.00 | 0.0014 | -0.076 | ||
| 0 | 0.0100 | 49 | 955 | 99.5% | 0.00 | 0.0009 | -0.006 | 170 | 25.45 | 26.15 | 2 | -1.00 | 0.0006 | -0.073 | ||
| 0 | 0.0100 | 18 | 435 | 115.1% | 0.00 | 0.0005 | -0.003 | 175 | 30.45 | 31.15 | 1 | -1.00 | 0.0003 | -0.072 | ||
| 0 | 0.0300 | 339 | 144.2% | 0.00 | 0.0003 | -0.002 | 180 | 35.45 | 36.35 | -1.00 | 0.0001 | -0.071 | ||||
| 0 | 0.0200 | 59 | 153.8% | 0.00 | 0.0001 | -0.001 | 185 | 40.50 | 41.15 | -1.00 | 0.0001 | -0.071 | ||||
| 0 | 0.0700 | 191.3% | 0.00 | 0.0001 | -0.001 | 190 | 45.45 | 46.35 | -1.00 | 0.0000 | -0.071 | |||||
| 0 | 0.0100 | 3 | 171.9% | 0.00 | 0.0001 | -0.001 | 195 | 50.50 | 51.15 | 1 | -1.00 | 0.0000 | -0.071 | |||
| 0 | 0.0500 | 7 | 214.2% | 0.00 | 0.0000 | -0.000 | 200 | 55.45 | 56.35 | -1.00 | 0.0000 | -0.071 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Sep 04, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts