NOW цепочка опционов ServiceNow, Inc.

Экспирация Cboe delayed options data · по состоянию на 09:36 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±6.7% (131.35–150.25) · ATM IV 50.6% · P/C открытого интереса 0.89

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
61.35	65.80			283.3%	1.00	0.0000	0.000	75	0	0.2900		7	152.3%	-0.00	0.0000	-0.001
56.35	60.80		2	257.8%	1.00	0.0001	0.000	80	0	0.2900		46	137.2%	-0.00	0.0001	-0.002
51.25	55.80		2	232.0%	1.00	0.0001	0.000	85	0	0.2900		52	122.9%	-0.00	0.0001	-0.003
46.40	50.85		78	212.6%	1.00	0.0002	0.000	90	0	0.0900		17	109.4%	-0.00	0.0002	-0.004
43.35	47.85		64	198.5%	1.00	0.0003	0.000	93	0	0.0400	10	9	92.9%	-0.00	0.0003	-0.005
42.40	46.85			195.0%	1.00	0.0003	0.000	94	0	0.0100		111	79.5%	-0.00	0.0003	-0.005
41.35	45.85		6	189.9%	1.00	0.0004	-0.000	95	0	0.0800		229	96.6%	-0.00	0.0004	-0.005
39.35	44.45			162.9%	1.00	0.0004	-0.001	96	0	0.1000		77	96.4%	-0.00	0.0004	-0.006
39.25	43.85		5	180.0%	1.00	0.0005	-0.002	97	0.0100	0.0300		24	83.6%	-0.00	0.0005	-0.006
38.25	42.85		2	175.8%	1.00	0.0005	-0.002	98	0.0100	0.0400		36	83.3%	-0.00	0.0005	-0.007
37.40	41.85		19	173.8%	1.00	0.0006	-0.003	99	0.0100	0.0400		93	81.0%	-0.00	0.0006	-0.007
36.05	40.85			164.8%	1.00	0.0007	-0.004	100	0.0100	0.0300	4	198	76.8%	-0.00	0.0007	-0.008
35.40	39.85			165.6%	1.00	0.0008	-0.005	101	0.0100	0.0300		11	74.6%	-0.00	0.0008	-0.009
34.40	38.85		14	161.5%	1.00	0.0008	-0.005	102	0.0100	0.0500		14	75.7%	-0.00	0.0008	-0.010
33.40	34.70		2	98.9%	0.99	0.0010	-0.006	103	0.0100	0.0500		20	73.5%	-0.01	0.0010	-0.011
32.40	34.30	2	4	112.4%	0.99	0.0011	-0.008	104	0.0100	0.0300	1	121	68.0%	-0.01	0.0011	-0.011
31.40	35.85		21	149.4%	0.99	0.0012	-0.009	105	0.0100	0.2300	4	486	65.9%	-0.01	0.0012	-0.013
30.40	34.85		23	145.5%	0.99	0.0014	-0.010	106	0.0200	0.0400	3	26	66.7%	-0.01	0.0014	-0.014
29.40	33.85		26	141.5%	0.99	0.0016	-0.012	107	0.0100	0.0400	1	65	63.2%	-0.01	0.0016	-0.015
28.45	32.85		6	138.2%	0.99	0.0018	-0.013	108	0.0200	0.0600		112	64.6%	-0.01	0.0018	-0.017
27.45	31.85		113	134.2%	0.99	0.0020	-0.015	109	0.0200	0.0600		57	62.3%	-0.01	0.0020	-0.018
26.50	27.05	1	14		0.99	0.0023	-0.017	110	0.0400	0.0600	19	258	61.9%	-0.01	0.0023	-0.021
25.50	26.05		22		0.99	0.0026	-0.020	111	0.0400	0.0800		73	61.1%	-0.01	0.0027	-0.023
24.55	25.05		17		0.98	0.0030	-0.022	112	0.0500	0.0900		237	60.1%	-0.02	0.0031	-0.025
23.55	24.35		31		0.98	0.0035	-0.025	113	0.0600	0.1000	2	70	58.9%	-0.02	0.0035	-0.028
22.55	23.10		64		0.98	0.0040	-0.029	114	0.0700	0.1200	5	85	57.6%	-0.02	0.0040	-0.032
21.60	22.05	3	89	35.9%	0.98	0.0046	-0.033	115	0.1000	0.1200	28	304	57.0%	-0.02	0.0047	-0.036
20.60	22.00		49	31.1%	0.97	0.0054	-0.037	116	0.1100	0.1600		99	56.5%	-0.03	0.0054	-0.040
19.65	20.20	1	61	46.2%	0.97	0.0062	-0.043	117	0.1500	0.1800		48	55.6%	-0.03	0.0062	-0.045
18.65	19.20	1	35	48.8%	0.96	0.0072	-0.049	118	0.1600	0.2200	2	93	54.9%	-0.04	0.0072	-0.051
17.70	18.40		35	46.4%	0.95	0.0083	-0.056	119	0.1900	0.2700	5	38	54.3%	-0.05	0.0083	-0.058
16.75	17.30	26	246	47.3%	0.95	0.0096	-0.064	120	0.2600	0.2800	269	302	53.4%	-0.05	0.0096	-0.066
15.80	16.35		46	47.3%	0.94	0.0110	-0.073	121	0.2900	0.3500	6	50	52.6%	-0.06	0.0111	-0.075
14.90	15.35	5	30	48.9%	0.92	0.0127	-0.084	122	0.3400	0.4300	23	110	52.1%	-0.08	0.0127	-0.086
14.00	14.55	1	32	48.7%	0.91	0.0145	-0.095	123	0.4100	0.5100	18	93	51.5%	-0.09	0.0145	-0.097
13.10	13.60	5	154	48.7%	0.89	0.0164	-0.108	124	0.5000	0.6200	30	95	51.2%	-0.11	0.0165	-0.110
12.20	12.70	1	104	49.5%	0.88	0.0184	-0.121	125	0.6600	0.7400	126	256	51.5%	-0.12	0.0185	-0.123
11.35	11.90	5	94	49.1%	0.86	0.0206	-0.136	126	0.7700	0.8800	89	177	50.9%	-0.14	0.0207	-0.138
10.55	11.05	8	105	49.3%	0.83	0.0227	-0.150	127	0.9300	1.05	100	70	50.8%	-0.17	0.0228	-0.152
9.75	10.20	7	91	49.0%	0.81	0.0249	-0.165	128	1.14	1.25	202	209	50.9%	-0.19	0.0250	-0.167
8.95	9.35	19	45	49.1%	0.78	0.0270	-0.179	129	1.37	1.49	185	72	51.0%	-0.22	0.0271	-0.181
8.20	8.60	66	332	49.1%	0.75	0.0289	-0.193	130	1.62	1.74	559	630	50.8%	-0.25	0.0291	-0.195
7.50	7.95	56	105	49.0%	0.72	0.0308	-0.205	131	1.89	2.02	634	686	50.7%	-0.28	0.0310	-0.207
6.95	7.20	55	92	50.1%	0.69	0.0325	-0.216	132	2.22	2.34	624	60	50.7%	-0.31	0.0326	-0.218
6.30	6.70	94	32	50.3%	0.65	0.0339	-0.226	133	2.48	2.78	149	86	50.6%	-0.35	0.0341	-0.227
5.70	6.00	59	52	50.4%	0.62	0.0351	-0.233	134	2.96	3.15	191	182	50.9%	-0.38	0.0353	-0.235
5.10	5.35	296	809	49.8%	0.58	0.0360	-0.239	135	3.35	3.55	213	358	50.8%	-0.42	0.0362	-0.241
4.60	4.85	98	117	49.9%	0.55	0.0366	-0.243	136	3.85	4.05	111	217	50.8%	-0.46	0.0368	-0.244
4.10	4.35	184	203	49.8%	0.51	0.0368	-0.245	137	4.35	4.55	105	226	50.8%	-0.49	0.0371	-0.246
3.65	3.90	123	85	49.9%	0.47	0.0368	-0.244	138	4.85	5.10	109	190	50.9%	-0.53	0.0370	-0.245
3.20	3.45	99	72	49.9%	0.44	0.0364	-0.242	139	5.45	5.70	72	161	50.8%	-0.56	0.0366	-0.243
2.90	3.05	488	971	50.4%	0.40	0.0357	-0.237	140	6.00	6.30	378	1,696	51.0%	-0.60	0.0359	-0.238
2.56	2.69	185	57	50.4%	0.37	0.0347	-0.231	141	6.70	6.95	146	75	50.7%	-0.63	0.0349	-0.232
2.24	2.41	667	150	50.4%	0.34	0.0335	-0.224	142	7.40	7.65	62	246	51.0%	-0.67	0.0337	-0.224
1.96	2.08	240	116	50.5%	0.31	0.0321	-0.214	143	8.05	8.45	40	87	51.2%	-0.70	0.0323	-0.215
1.70	1.82	167	395	50.5%	0.28	0.0306	-0.204	144	8.80	9.15	10	135	51.0%	-0.73	0.0307	-0.205
1.52	1.58	862	508	50.9%	0.25	0.0289	-0.194	145	9.60	10.00	53	182	51.9%	-0.76	0.0290	-0.193
1.28	1.38	213	363	50.8%	0.22	0.0271	-0.182	146	10.35	10.85	18	85	52.1%	-0.78	0.0273	-0.182
1.10	1.21	239	118	51.0%	0.20	0.0253	-0.170	147	11.15	11.70	2	51	52.8%	-0.80	0.0255	-0.170
0.9600	1.05	578	135	51.2%	0.18	0.0235	-0.159	148	12.05	12.55	9	56	53.1%	-0.83	0.0237	-0.158
0.8300	0.9300	127	132	51.7%	0.16	0.0217	-0.147	149	12.90	13.45	31	18	53.6%	-0.85	0.0219	-0.146
0.7500	0.7800	2,290	1,322	51.8%	0.14	0.0199	-0.135	150	13.75	14.30	2	121	53.3%	-0.86	0.0202	-0.135
0.4900	0.5800	74	443	52.7%	0.10	0.0158	-0.108	152.5	16.05	16.60	1	51	54.9%	-0.90	0.0163	-0.109
0.3500	0.3900	146	1,138	53.2%	0.08	0.0123	-0.086	155	18.40	18.90	13	3	55.6%	-0.93	0.0129	-0.089
0.2500	0.2800	55	322	54.6%	0.06	0.0095	-0.067	157.5	20.80	21.35		25	58.2%	-0.95	0.0102	-0.072
0.1700	0.2000	105	465	55.4%	0.04	0.0073	-0.053	160	23.25	23.80	15	14	61.0%	-0.97	0.0081	-0.057
0.1100	0.1700	66	83	57.0%	0.03	0.0056	-0.042	162.5	25.70	26.25		10	63.1%	-0.98	0.0064	-0.045
0.1000	0.1100	14	266	58.5%	0.02	0.0044	-0.034	165	28.20	28.75		1	67.6%	-0.99	0.0048	-0.034
0.0700	0.1000	4	14	60.5%	0.02	0.0035	-0.029	167.5	30.70	31.20		1	70.4%	-0.99	0.0035	-0.028
0.0600	0.0700	14	286	61.9%	0.02	0.0028	-0.024	170	33.15	33.70			74.5%	-0.99	0.0026	-0.023
0.0400	0.0500	8	225	65.8%	0.01	0.0020	-0.019	175	38.15	38.70			80.5%	-1.00	0.0012	-0.019
0.0200	0.0600	1	8	71.2%	0.01	0.0014	-0.015	180	39.30	43.75				-1.00	0.0006	-0.018
0.0200	0.0500		7	76.2%	0.01	0.0011	-0.013	185	44.30	48.80				-1.00	0.0003	-0.018
0.0100	0.0500			80.7%	0.01	0.0009	-0.011	190	49.30	53.75				-1.00	0.0001	-0.017
0.0100	0.0500		220	86.3%	0.00	0.0007	-0.010	195	54.30	58.75				-1.00	0.0001	-0.017
0.0100	0.0400		12	90.0%	0.00	0.0006	-0.009	200	59.30	63.80				-1.00	0.0000	-0.017

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Sep 11, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

NOW цепочка опционов ServiceNow, Inc.

Улыбка волатильности — Sep 11, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика