NOW chaîne d'options ServiceNow, Inc.
Cboe delayed options data · au 09:36 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±11.6% (124.42–157.18) · ATM IV 50.6% · P/C open interest 0.56
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 57.90 | 66.00 | 1.00 | 0.0003 | 0.000 | 75 | 0 | 0.2700 | 82.7% | -0.00 | 0.0003 | -0.005 | |||||
| 52.70 | 61.25 | 1.00 | 0.0005 | 0.000 | 80 | 0.0100 | 0.0800 | 2 | 75.5% | -0.00 | 0.0005 | -0.006 | ||||
| 47.95 | 55.90 | 0.99 | 0.0007 | -0.002 | 85 | 0.0100 | 0.0800 | 25 | 67.7% | -0.01 | 0.0007 | -0.008 | ||||
| 43.85 | 51.35 | 2 | 85.1% | 0.99 | 0.0010 | -0.005 | 90 | 0.0400 | 0.1200 | 1 | 31 | 64.8% | -0.01 | 0.0010 | -0.011 | |
| 39.80 | 46.40 | 2 | 88.9% | 0.98 | 0.0016 | -0.009 | 95 | 0.0900 | 0.1500 | 1 | 180 | 60.6% | -0.02 | 0.0016 | -0.015 | |
| 36.70 | 39.05 | 1 | 75.8% | 0.98 | 0.0025 | -0.016 | 100 | 0.1300 | 0.2400 | 630 | 77 | 56.7% | -0.02 | 0.0025 | -0.021 | |
| 31.55 | 36.50 | 16 | 84.3% | 0.96 | 0.0040 | -0.027 | 105 | 0.3400 | 0.4200 | 22 | 69 | 56.0% | -0.04 | 0.0040 | -0.031 | |
| 27.20 | 28.80 | 2 | 4 | 58.6% | 0.93 | 0.0061 | -0.041 | 110 | 0.6000 | 0.6900 | 92 | 236 | 53.8% | -0.07 | 0.0061 | -0.044 |
| 26.35 | 30.80 | 1 | 77.5% | 0.93 | 0.0066 | -0.044 | 111 | 0.6400 | 0.8000 | 86 | 36 | 53.5% | -0.07 | 0.0066 | -0.048 | |
| 25.30 | 27.95 | 1 | 113 | 63.9% | 0.92 | 0.0071 | -0.048 | 112 | 0.7200 | 0.8800 | 172 | 22 | 53.1% | -0.08 | 0.0072 | -0.051 |
| 24.45 | 27.45 | 1 | 65.8% | 0.91 | 0.0077 | -0.051 | 113 | 0.8200 | 0.9500 | 153 | 42 | 52.7% | -0.09 | 0.0078 | -0.055 | |
| 23.70 | 24.45 | 4 | 11 | 52.2% | 0.90 | 0.0083 | -0.055 | 114 | 0.9000 | 1.09 | 21 | 29 | 52.6% | -0.10 | 0.0083 | -0.058 |
| 22.80 | 23.50 | 2 | 7 | 51.4% | 0.89 | 0.0089 | -0.059 | 115 | 0.9100 | 1.18 | 59 | 76 | 51.5% | -0.11 | 0.0090 | -0.062 |
| 22.00 | 22.65 | 3 | 51.8% | 0.88 | 0.0096 | -0.063 | 116 | 1.17 | 1.31 | 140 | 17 | 52.2% | -0.12 | 0.0096 | -0.066 | |
| 21.10 | 21.80 | 2 | 51.4% | 0.87 | 0.0102 | -0.067 | 117 | 1.29 | 1.49 | 203 | 43 | 52.1% | -0.13 | 0.0103 | -0.070 | |
| 20.25 | 20.95 | 19 | 51.2% | 0.86 | 0.0109 | -0.071 | 118 | 1.42 | 1.61 | 121 | 70 | 51.6% | -0.14 | 0.0109 | -0.074 | |
| 19.40 | 20.10 | 16 | 50.9% | 0.85 | 0.0116 | -0.075 | 119 | 1.58 | 1.76 | 58 | 103 | 51.4% | -0.15 | 0.0116 | -0.078 | |
| 18.60 | 19.30 | 1 | 49 | 50.9% | 0.84 | 0.0122 | -0.080 | 120 | 1.74 | 1.96 | 42 | 194 | 51.2% | -0.16 | 0.0123 | -0.082 |
| 17.80 | 18.50 | 11 | 50.8% | 0.82 | 0.0129 | -0.084 | 121 | 1.91 | 2.34 | 27 | 52 | 51.9% | -0.18 | 0.0130 | -0.087 | |
| 17.00 | 17.70 | 21 | 50.6% | 0.81 | 0.0136 | -0.088 | 122 | 2.10 | 2.39 | 25 | 36 | 50.8% | -0.19 | 0.0137 | -0.091 | |
| 16.25 | 16.95 | 54 | 50.7% | 0.79 | 0.0143 | -0.092 | 123 | 2.34 | 2.64 | 13 | 36 | 50.9% | -0.21 | 0.0144 | -0.095 | |
| 15.50 | 16.20 | 4 | 15 | 50.6% | 0.78 | 0.0149 | -0.097 | 124 | 2.55 | 2.92 | 10 | 30 | 50.8% | -0.22 | 0.0150 | -0.099 |
| 14.80 | 15.45 | 5 | 1,029 | 50.5% | 0.76 | 0.0156 | -0.101 | 125 | 2.82 | 3.10 | 35 | 162 | 50.3% | -0.24 | 0.0157 | -0.103 |
| 14.05 | 14.75 | 1 | 9 | 50.4% | 0.74 | 0.0162 | -0.104 | 126 | 3.05 | 3.45 | 17 | 24 | 50.3% | -0.26 | 0.0163 | -0.107 |
| 13.40 | 14.05 | 4 | 32 | 50.4% | 0.73 | 0.0168 | -0.108 | 127 | 3.40 | 3.75 | 20 | 61 | 50.4% | -0.27 | 0.0169 | -0.110 |
| 12.70 | 13.40 | 1 | 82 | 50.4% | 0.71 | 0.0173 | -0.112 | 128 | 3.75 | 4.10 | 15 | 35 | 50.5% | -0.29 | 0.0174 | -0.114 |
| 12.05 | 12.70 | 1 | 17 | 50.2% | 0.69 | 0.0178 | -0.115 | 129 | 4.10 | 4.45 | 3 | 43 | 50.5% | -0.31 | 0.0179 | -0.117 |
| 11.45 | 12.10 | 12 | 971 | 50.3% | 0.67 | 0.0182 | -0.118 | 130 | 4.45 | 4.80 | 33 | 159 | 50.3% | -0.33 | 0.0184 | -0.120 |
| 10.85 | 11.45 | 17 | 50.2% | 0.65 | 0.0187 | -0.121 | 131 | 4.80 | 5.20 | 16 | 65 | 50.2% | -0.35 | 0.0188 | -0.122 | |
| 10.25 | 10.90 | 2 | 9 | 50.3% | 0.63 | 0.0190 | -0.123 | 132 | 5.20 | 5.65 | 15 | 34 | 50.3% | -0.37 | 0.0192 | -0.125 |
| 9.70 | 10.30 | 41 | 50.2% | 0.61 | 0.0193 | -0.125 | 133 | 5.65 | 6.05 | 34 | 20 | 50.2% | -0.39 | 0.0195 | -0.127 | |
| 9.15 | 9.75 | 3 | 38 | 50.2% | 0.59 | 0.0196 | -0.127 | 134 | 6.10 | 6.55 | 7 | 140 | 50.4% | -0.41 | 0.0198 | -0.129 |
| 8.65 | 9.10 | 36 | 68 | 49.9% | 0.57 | 0.0198 | -0.129 | 135 | 6.55 | 7.00 | 27 | 110 | 50.2% | -0.43 | 0.0200 | -0.130 |
| 8.15 | 8.70 | 6 | 27 | 50.2% | 0.55 | 0.0200 | -0.130 | 136 | 7.05 | 7.50 | 3 | 538 | 50.2% | -0.45 | 0.0202 | -0.131 |
| 7.70 | 8.25 | 246 | 21 | 50.4% | 0.53 | 0.0201 | -0.131 | 137 | 7.55 | 8.05 | 11 | 76 | 50.3% | -0.47 | 0.0203 | -0.132 |
| 7.20 | 7.80 | 17 | 31 | 50.3% | 0.51 | 0.0201 | -0.131 | 138 | 8.10 | 8.65 | 99 | 50.5% | -0.49 | 0.0204 | -0.132 | |
| 6.75 | 7.30 | 8 | 9 | 50.1% | 0.49 | 0.0201 | -0.131 | 139 | 8.65 | 9.15 | 1 | 7 | 50.3% | -0.51 | 0.0204 | -0.132 |
| 6.40 | 6.90 | 47 | 110 | 50.5% | 0.47 | 0.0201 | -0.131 | 140 | 9.25 | 9.75 | 367 | 42 | 50.5% | -0.53 | 0.0203 | -0.132 |
| 6.00 | 6.50 | 8 | 50.5% | 0.45 | 0.0200 | -0.130 | 141 | 9.85 | 10.40 | 11 | 8 | 50.7% | -0.55 | 0.0202 | -0.132 | |
| 5.65 | 6.15 | 8 | 343 | 50.7% | 0.44 | 0.0198 | -0.130 | 142 | 10.45 | 11.05 | 3 | 9 | 50.7% | -0.57 | 0.0201 | -0.131 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 143 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 144 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.60 | 4.95 | 67 | 177 | 50.2% | 0.38 | 0.0192 | -0.126 | 145 | 12.40 | 13.00 | 90 | 40 | 50.7% | -0.63 | 0.0194 | -0.126 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 146 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 147 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 148 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 149 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.25 | 3.60 | 110 | 1,383 | 50.7% | 0.30 | 0.0173 | -0.114 | 150 | 15.95 | 16.85 | 1 | 15 | 51.5% | -0.71 | 0.0176 | -0.115 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 152.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.33 | 2.55 | 19 | 120 | 51.3% | 0.23 | 0.0149 | -0.100 | 155 | 19.95 | 20.85 | 35 | 52.0% | -0.78 | 0.0153 | -0.100 | |
| 1.64 | 1.81 | 54 | 256 | 52.0% | 0.17 | 0.0124 | -0.085 | 160 | 24.20 | 25.05 | 52.0% | -0.84 | 0.0128 | -0.085 | ||
| 1.15 | 1.26 | 54 | 135 | 52.5% | 0.13 | 0.0100 | -0.070 | 165 | 28.75 | 29.55 | 5 | 52.8% | -0.88 | 0.0104 | -0.069 | |
| 0.8000 | 0.9800 | 12 | 132 | 54.0% | 0.09 | 0.0080 | -0.057 | 170 | 33.00 | 34.35 | 50.9% | -0.92 | 0.0084 | -0.056 | ||
| 0.5400 | 0.7300 | 15 | 75 | 54.9% | 0.07 | 0.0063 | -0.046 | 175 | 34.55 | 39.50 | 1 | -0.94 | 0.0069 | -0.045 | ||
| 0.4000 | 0.5300 | 7 | 83 | 56.0% | 0.05 | 0.0049 | -0.038 | 180 | 39.40 | 44.05 | -0.96 | 0.0056 | -0.040 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 02, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs