NOW opsiyon zinciri ServiceNow, Inc.

Vade Cboe delayed options data · itibarıyla 03:40 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±17.8% (119.45–171.05) · ATM IV 55.1% · P/C açık pozisyon 0.71

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
70.30	73.70		186	77.5%	0.99	0.0005	0.000	74	0.0300	0.1300		227	70.4%	-0.01	0.0005	-0.007
69.55	72.90		331	77.1%	0.99	0.0005	0.000	75	0.0400	0.1300		468	69.7%	-0.01	0.0005	-0.007
68.60	71.75		51	76.7%	0.99	0.0005	0.000	76	0.0400	0.1400		532	68.9%	-0.01	0.0005	-0.007
66.60	69.55		138	74.5%	0.99	0.0006	0.000	78	0.1000	0.1600		376	69.6%	-0.01	0.0006	-0.008
65.65	66.25		304	70.9%	0.99	0.0007	-0.001	80	0.1500	0.1700	3	2,201	68.7%	-0.01	0.0007	-0.009
62.70	65.85		123	71.1%	0.99	0.0008	-0.002	82	0.1500	0.2000	1	741	67.3%	-0.01	0.0008	-0.010
62.00	62.40		55	70.8%	0.99	0.0009	-0.004	84	0.1700	0.2300		418	66.0%	-0.01	0.0009	-0.011
60.75	61.40	2	186	69.2%	0.98	0.0010	-0.004	85	0.2100	0.2500	18	1,601	66.1%	-0.02	0.0010	-0.012
58.80	61.25		49	70.2%	0.98	0.0011	-0.005	86	0.1800	0.2700		258	64.7%	-0.02	0.0011	-0.013
56.90	58.50		95	68.6%	0.98	0.0012	-0.007	88	0.2200	0.3100		558	63.8%	-0.02	0.0012	-0.014
56.20	56.50	3	1,729	66.2%	0.98	0.0014	-0.009	90	0.3000	0.5400	16	1,114	63.4%	-0.02	0.0014	-0.016
54.05	54.60		119	65.2%	0.97	0.0016	-0.011	92	0.3200	0.4300		513	62.3%	-0.03	0.0016	-0.018
52.35	52.70		240	64.5%	0.97	0.0018	-0.013	94	0.3800	0.6900		359	61.5%	-0.03	0.0018	-0.020
51.40	51.75	3	339	64.1%	0.97	0.0020	-0.015	95	0.4700	0.5200	3	578	61.7%	-0.03	0.0020	-0.021
49.30	50.80		97	63.7%	0.96	0.0021	-0.016	96	0.3000	0.7700	5	487	60.9%	-0.03	0.0021	-0.023
48.55	48.90		354	62.2%	0.96	0.0024	-0.019	98	0.4200	0.8600	1	1,419	60.6%	-0.04	0.0024	-0.025
45.50	47.05	2	2,308	62.3%	0.95	0.0027	-0.022	100	0.7200	0.9400	5	2,518	60.2%	-0.05	0.0028	-0.028
44.80	45.20	1	426	61.7%	0.95	0.0031	-0.026	102	0.7900	0.9300	6	402	59.5%	-0.05	0.0031	-0.032
42.80	43.35	1	340	60.8%	0.94	0.0035	-0.030	104	0.9400	1.27	3	597	59.1%	-0.06	0.0035	-0.035
42.00	42.45	13	735	60.6%	0.93	0.0037	-0.032	105	0.9000	1.14	10	1,197	59.1%	-0.07	0.0037	-0.037
40.10	41.55		189	60.4%	0.93	0.0039	-0.034	106	0.9100	1.45	1	746	58.7%	-0.07	0.0039	-0.039
39.40	39.75	1	324	59.5%	0.92	0.0044	-0.038	108	1.31	1.66		591	58.4%	-0.08	0.0044	-0.043
37.65	38.00	2	1,673	59.4%	0.91	0.0048	-0.042	110	1.50	1.75	42	3,256	58.2%	-0.09	0.0048	-0.047
34.85	36.30	1	247	59.0%	0.89	0.0053	-0.047	112	1.68	2.10	1	380	57.8%	-0.11	0.0053	-0.051
33.15	34.55	2	219	58.4%	0.88	0.0058	-0.051	114	1.97	2.26	4	376	57.7%	-0.12	0.0058	-0.056
33.15	33.75	1	568	58.3%	0.87	0.0061	-0.054	115	2.10	2.56	31	505	57.5%	-0.13	0.0061	-0.058
32.50	32.90	1	370	57.7%	0.87	0.0063	-0.056	116	2.42	2.58		457	57.4%	-0.13	0.0064	-0.060
29.90	32.20		304	57.4%	0.85	0.0068	-0.061	118	2.67	2.92	7	868	57.1%	-0.15	0.0069	-0.065
28.35	29.60	10	2,903	57.2%	0.83	0.0074	-0.066	120	3.10	3.40	92	4,245	57.0%	-0.17	0.0074	-0.069
26.85	28.15		460	57.3%	0.82	0.0079	-0.070	122	3.40	4.00	278	1,080	56.6%	-0.18	0.0080	-0.074
26.30	26.60		542	56.8%	0.80	0.0084	-0.075	124	3.90	4.50	5	898	56.5%	-0.20	0.0085	-0.078
25.50	25.85	3	894	56.7%	0.79	0.0086	-0.077	125	4.35	4.55	27	940	56.4%	-0.21	0.0087	-0.080
24.60	25.15		235	56.7%	0.78	0.0089	-0.079	126	4.55	4.85	2	590	56.3%	-0.22	0.0090	-0.082
23.20	23.70		461	56.5%	0.76	0.0094	-0.083	128	5.20	5.40	6	1,343	56.2%	-0.24	0.0095	-0.086
22.05	22.35	16	1,880	56.3%	0.74	0.0098	-0.087	130	5.85	6.00	21	1,565	55.9%	-0.26	0.0099	-0.090
20.55	21.05	2	376	56.2%	0.71	0.0103	-0.090	132	6.55	6.70	2	1,220	55.9%	-0.29	0.0104	-0.093
18.75	19.75	58	294	55.8%	0.69	0.0106	-0.094	134	7.25	7.45	30	811	55.7%	-0.31	0.0108	-0.096
18.85	19.15	20	2,788	55.9%	0.68	0.0108	-0.095	135	7.65	7.80	35	547	55.6%	-0.32	0.0109	-0.098
18.30	18.55	7	632	55.8%	0.67	0.0110	-0.097	136	8.05	8.20	12	605	55.5%	-0.33	0.0111	-0.099
16.40	17.40	29	459	55.7%	0.65	0.0113	-0.099	138	8.55	9.05	24	661	55.5%	-0.36	0.0114	-0.102
15.85	16.30	137	2,420	55.7%	0.62	0.0116	-0.101	140	9.75	9.95	75	2,131	55.3%	-0.38	0.0117	-0.103
14.95	15.20	89	750	55.4%	0.60	0.0118	-0.103	142	10.70	10.85	63	415	55.2%	-0.40	0.0120	-0.105
13.90	14.20	167	3,472	55.3%	0.57	0.0120	-0.105	144	11.65	11.85	5	392	55.2%	-0.43	0.0122	-0.106
13.40	13.70	382	2,969	55.2%	0.56	0.0121	-0.105	145	12.15	12.35	211	171	55.0%	-0.44	0.0122	-0.107
13.00	13.25	43	442	55.3%	0.55	0.0121	-0.106	146	12.65	13.05	100	361	55.1%	-0.45	0.0123	-0.107
11.50	12.35	172	373	55.2%	0.53	0.0122	-0.106	148	13.75	14.00	1	155	54.9%	-0.48	0.0124	-0.108
11.25	11.50	140	2,108	55.2%	0.50	0.0122	-0.106	150	14.90	15.10	24	845	54.9%	-0.50	0.0125	-0.108
10.30	10.65	42	612	55.0%	0.48	0.0122	-0.106	152	16.05	16.35		559	54.9%	-0.53	0.0125	-0.107
9.25	9.55	163	578	54.8%	0.44	0.0122	-0.105	155	17.95	18.20		379	54.7%	-0.56	0.0124	-0.106
8.90	9.20	60	394	55.0%	0.43	0.0121	-0.105	156	18.60	18.85		409	54.8%	-0.57	0.0123	-0.106
7.70	7.85	97	5,365	54.9%	0.39	0.0118	-0.102	160	21.35	21.55	5	264	54.9%	-0.62	0.0121	-0.103
6.55	6.70	35	6,347	54.9%	0.35	0.0114	-0.099	164	24.25	24.45	5	298	54.9%	-0.66	0.0117	-0.099
6.30	6.45	65	547	54.9%	0.34	0.0112	-0.097	165	25.00	25.15		106	55.0%	-0.67	0.0115	-0.098
5.55	5.75	24	318	54.9%	0.31	0.0108	-0.094	168	27.30	27.45		141	55.1%	-0.70	0.0112	-0.094
5.15	5.30	242	2,619	55.0%	0.29	0.0105	-0.091	170	28.85	29.05		84	55.1%	-0.72	0.0109	-0.091
4.70	4.85	209	1,591	54.9%	0.27	0.0102	-0.089	172	30.45	30.65		56	55.3%	-0.74	0.0106	-0.089
4.20	4.30	216	1,350	55.0%	0.25	0.0097	-0.085	175	31.90	33.15	1	28	55.5%	-0.76	0.0101	-0.084
4.00	4.15	30	340	55.1%	0.24	0.0095	-0.083	176	33.75	33.95		106	55.5%	-0.77	0.0099	-0.083
3.40	3.50	96	1,456	55.1%	0.21	0.0088	-0.077	180	37.15	37.70	15	196	55.9%	-0.80	0.0093	-0.077
2.89	2.95	25	514	55.2%	0.18	0.0081	-0.071	184	40.55	40.90		33	55.8%	-0.83	0.0086	-0.071
2.77	2.84	5	989	55.3%	0.18	0.0079	-0.070	185	41.55	41.75	1	11	56.0%	-0.84	0.0084	-0.069
2.44	2.51	4	535	55.4%	0.16	0.0074	-0.066	188	44.15	44.45		7	55.9%	-0.85	0.0079	-0.065
2.24	2.30	8	347	55.5%	0.15	0.0071	-0.063	190	46.00	46.25		14	56.3%	-0.87	0.0076	-0.062
2.02	2.12		127	55.5%	0.14	0.0067	-0.060	192	47.80	48.10		22	56.4%	-0.88	0.0073	-0.059
1.88	1.94	5	352	55.7%	0.13	0.0064	-0.057	194	49.70	49.95	1	13	56.7%	-0.89	0.0070	-0.056
1.77	1.86		255	55.5%	0.13	0.0062	-0.056	195	50.55	50.90		5	56.3%	-0.89	0.0068	-0.054
1.70	1.79		686	55.6%	0.12	0.0061	-0.054	196	51.50	51.80		23	56.6%	-0.90	0.0067	-0.053
1.46	1.50	29	4,382	55.9%	0.11	0.0055	-0.049	200	55.25	56.80		3	57.0%	-0.92	0.0061	-0.048
1.20	1.29		261	56.1%	0.09	0.0049	-0.044	204	59.05	59.40			56.9%	-0.93	0.0055	-0.043
0.8600	1.08	42	338	56.4%	0.08	0.0044	-0.040	208	62.90	63.25		73	57.3%	-0.94	0.0050	-0.038
0.9200	1.01		210	56.4%	0.07	0.0041	-0.037	210	64.85	65.15		1	57.7%	-0.95	0.0048	-0.036
0.8500	0.9400		218	56.6%	0.07	0.0039	-0.036	212	66.00	67.10	1	3	58.9%	-0.96	0.0046	-0.033
0.7300	0.7800	67	430	56.8%	0.06	0.0035	-0.032	216	70.70	71.00		1	58.3%	-0.97	0.0041	-0.029

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Dec 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

NOW opsiyon zinciri ServiceNow, Inc.

Volatilite gülümsemesi — Dec 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim