NOW цепочка опционов ServiceNow, Inc.

Экспирация Cboe delayed options data · по состоянию на 03:36 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 ±10.3% (126.30–155.30) · ATM IV 50.8% · P/C открытого интереса 1.02

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
59.95	66.15			156.7%	1.00	0.0003	0.000	75	0	0.0500	8		89.9%	-0.00	0.0003	-0.005
55.10	58.50		1		1.00	0.0004	0.000	80	0	0.1100	6	14	88.2%	-0.00	0.0004	-0.006
48.95	56.00			108.2%	1.00	0.0005	-0.002	85	0.0100	0.0700		4	76.3%	-0.00	0.0005	-0.007
43.00	51.20			71.7%	0.99	0.0008	-0.004	90	0.0100	0.0800		21	68.8%	-0.01	0.0008	-0.009
38.80	46.05		1	83.2%	0.99	0.0012	-0.007	95	0.0600	0.0900	6	196	64.8%	-0.01	0.0012	-0.012
36.70	38.70		16		0.98	0.0019	-0.013	100	0.1100	0.1400	303	232	60.9%	-0.02	0.0019	-0.017
34.70	37.40		14		0.98	0.0021	-0.015	101	0.1000	0.1600		15	59.6%	-0.02	0.0021	-0.018
33.70	36.40		6	53.7%	0.98	0.0023	-0.016	102	0.1200	0.1800		55	59.2%	-0.02	0.0024	-0.020
33.75	34.55				0.98	0.0026	-0.018	103	0.1400	0.1900		49	58.4%	-0.02	0.0026	-0.022
32.75	33.45		4		0.98	0.0029	-0.020	104	0.1700	0.2100		25	58.0%	-0.02	0.0029	-0.024
31.85	32.45		7	48.2%	0.97	0.0032	-0.022	105	0.1900	0.2300	6	315	57.3%	-0.03	0.0032	-0.026
30.85	32.35		16	43.6%	0.97	0.0035	-0.025	106	0.2100	0.2700	2	101	56.9%	-0.03	0.0035	-0.028
29.85	30.45		1	44.6%	0.97	0.0039	-0.027	107	0.2300	0.3100		62	56.3%	-0.03	0.0039	-0.030
28.90	29.55		4	48.4%	0.96	0.0043	-0.030	108	0.2700	0.3500		77	56.0%	-0.04	0.0043	-0.033
27.95	28.50	1	2	46.6%	0.96	0.0048	-0.033	109	0.3000	0.4000		63	55.5%	-0.04	0.0048	-0.036
27.00	27.55		48	47.4%	0.95	0.0053	-0.036	110	0.3900	0.4200	22	127	55.4%	-0.05	0.0053	-0.040
26.05	26.65		54	48.6%	0.95	0.0058	-0.040	111	0.4100	0.5000	2	76	54.9%	-0.05	0.0058	-0.043
25.10	25.70		5	48.5%	0.94	0.0064	-0.044	112	0.4500	0.5700		32	54.4%	-0.06	0.0064	-0.047
24.20	24.75		39	48.9%	0.93	0.0070	-0.048	113	0.5400	0.6200	5	51	54.1%	-0.07	0.0070	-0.051
23.25	23.85		2	49.0%	0.93	0.0076	-0.052	114	0.5800	0.7200		45	53.6%	-0.07	0.0077	-0.055
22.35	22.95	1	48	49.4%	0.92	0.0084	-0.057	115	0.6900	0.7900	79	480	53.4%	-0.08	0.0084	-0.059
21.45	22.05		11	49.4%	0.91	0.0091	-0.061	116	0.7400	0.8900		108	52.8%	-0.09	0.0091	-0.064
20.55	21.15		15	49.3%	0.90	0.0099	-0.067	117	0.8500	0.9900		64	52.5%	-0.10	0.0099	-0.069
19.70	20.30		39	49.8%	0.89	0.0107	-0.072	118	0.9400	1.12	2	100	52.1%	-0.11	0.0107	-0.074
18.85	19.45	1	14	50.0%	0.88	0.0115	-0.077	119	1.06	1.31	5	97	52.2%	-0.13	0.0116	-0.079
18.00	18.60	1	75	50.0%	0.86	0.0124	-0.082	120	1.28	1.40	30	240	52.1%	-0.14	0.0124	-0.085
17.15	17.75		14	49.7%	0.85	0.0132	-0.088	121	1.39	1.58	65	191	51.7%	-0.15	0.0133	-0.090
16.35	16.95	16	25	49.9%	0.83	0.0141	-0.093	122	1.61	1.76	30	185	51.8%	-0.17	0.0142	-0.096
15.55	16.15		48	49.9%	0.82	0.0150	-0.099	123	1.81	1.97	35	211	51.7%	-0.18	0.0150	-0.101
14.80	15.35	4	38	49.9%	0.80	0.0158	-0.104	124	2.01	2.19	43	54	51.5%	-0.20	0.0159	-0.107
14.05	14.60	4	187	50.0%	0.78	0.0167	-0.110	125	2.20	2.43	96	283	51.2%	-0.22	0.0168	-0.112
13.30	13.85	11	284	49.9%	0.77	0.0175	-0.115	126	2.42	2.70	18	96	51.0%	-0.24	0.0176	-0.117
12.60	13.10		40	49.8%	0.75	0.0183	-0.120	127	2.70	2.98	182	34	50.9%	-0.25	0.0184	-0.122
11.90	12.40		107	49.8%	0.73	0.0190	-0.125	128	2.99	3.35	187	337	51.2%	-0.27	0.0191	-0.127
11.20	11.75	5	22	49.8%	0.71	0.0197	-0.130	129	3.30	3.60	15	22	50.7%	-0.29	0.0198	-0.131
10.55	11.10	15	247	49.8%	0.69	0.0203	-0.134	130	3.65	3.95	96	188	50.7%	-0.32	0.0205	-0.136
9.95	10.45	1	130	49.8%	0.66	0.0209	-0.138	131	4.05	4.35	10	48	51.0%	-0.34	0.0211	-0.139
9.35	9.85	5	16	49.5%	0.64	0.0214	-0.141	132	4.40	4.75	5	51	50.8%	-0.36	0.0216	-0.143
8.80	9.25	7	12	50.0%	0.62	0.0219	-0.144	133	4.85	5.20	11	50	51.0%	-0.38	0.0220	-0.145
8.25	8.65	8	39	49.6%	0.60	0.0222	-0.146	134	5.25	5.65	6	33	50.9%	-0.40	0.0224	-0.148
7.70	8.15	16	239	49.5%	0.58	0.0225	-0.148	135	5.75	6.10	82	207	51.0%	-0.43	0.0227	-0.150
7.20	7.65	11	19	50.0%	0.55	0.0227	-0.150	136	6.20	6.60	38	65	50.9%	-0.45	0.0229	-0.151
6.75	7.15	14	45	50.1%	0.53	0.0229	-0.151	137	6.75	7.15	4	26	51.1%	-0.47	0.0231	-0.152
6.30	6.70	60	63	50.2%	0.51	0.0229	-0.151	138	7.30	7.70	1	148	51.3%	-0.50	0.0231	-0.152
5.85	6.25	30	320	50.2%	0.48	0.0229	-0.151	139	7.85	8.25	55	39	51.2%	-0.52	0.0231	-0.152
5.50	5.85	64	352	50.5%	0.46	0.0228	-0.150	140	8.40	8.85	19	69	51.2%	-0.54	0.0231	-0.152
5.05	5.45	26	306	50.3%	0.44	0.0227	-0.149	141	9.00	9.50	6	18	51.4%	-0.56	0.0229	-0.151
4.70	5.00	30	55	50.2%	0.42	0.0224	-0.148	142	9.65	10.10	18	297	51.4%	-0.59	0.0227	-0.149
3.75	4.10	118	429	50.8%	0.36	0.0214	-0.141	145	11.65	12.15	28	69	51.7%	-0.65	0.0216	-0.142
2.52	2.77	206	864	51.2%	0.26	0.0186	-0.124	150	15.30	15.90	2	32	51.8%	-0.74	0.0190	-0.125
1.67	1.84	78	282	51.7%	0.19	0.0153	-0.104	155	19.45	20.20		10	53.6%	-0.82	0.0157	-0.104
1.09	1.19	88	335	52.2%	0.14	0.0121	-0.084	160	23.85	24.55	2	126	54.1%	-0.87	0.0124	-0.084
0.6800	0.8000	55	265	52.8%	0.10	0.0093	-0.067	165	28.50	29.30			56.6%	-0.91	0.0097	-0.066
0.4700	0.5300	73	177	54.1%	0.07	0.0070	-0.052	170	33.25	34.00	1	4	57.6%	-0.94	0.0076	-0.052
0.3100	0.4000	7	55	55.7%	0.05	0.0053	-0.041	175	38.15	38.90			60.9%	-0.96	0.0062	-0.045
0.2000	0.2800	3	23	56.8%	0.04	0.0040	-0.033	180	42.15	44.70			63.2%	-0.98	0.0048	-0.038

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 25, 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 25, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика