NOW rantai opsi ServiceNow, Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±24.9% (109.08–181.43) · ATM IV 54.1% · P/C open interest 0.97
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 70.75 | 73.05 | 14 | 62.2% | 0.98 | 0.0010 | -0.002 | 75 | 0.1600 | 0.6400 | 2 | 116 | 61.4% | -0.02 | 0.0010 | -0.011 | |
| 66.00 | 68.15 | 1 | 59.0% | 0.97 | 0.0013 | -0.005 | 80 | 0.4200 | 0.8900 | 10 | 95 | 61.4% | -0.03 | 0.0013 | -0.014 | |
| 61.35 | 63.20 | 22 | 56.0% | 0.96 | 0.0017 | -0.009 | 85 | 0.7600 | 1.16 | 5 | 288 | 60.6% | -0.04 | 0.0017 | -0.017 | |
| 56.75 | 58.60 | 40 | 55.4% | 0.95 | 0.0022 | -0.014 | 90 | 1.00 | 1.41 | 1 | 470 | 58.2% | -0.05 | 0.0022 | -0.021 | |
| 52.30 | 54.10 | 37 | 55.0% | 0.93 | 0.0027 | -0.019 | 95 | 1.54 | 2.00 | 20 | 2,088 | 58.3% | -0.07 | 0.0028 | -0.026 | |
| 48.00 | 49.65 | 1 | 348 | 54.4% | 0.91 | 0.0034 | -0.025 | 100 | 2.09 | 2.47 | 34 | 478 | 56.7% | -0.09 | 0.0034 | -0.031 |
| 43.85 | 45.65 | 73 | 54.8% | 0.89 | 0.0041 | -0.031 | 105 | 2.70 | 3.45 | 486 | 56.3% | -0.11 | 0.0041 | -0.037 | ||
| 39.90 | 41.60 | 2 | 364 | 54.4% | 0.86 | 0.0048 | -0.038 | 110 | 3.55 | 4.30 | 1 | 838 | 55.3% | -0.14 | 0.0048 | -0.043 |
| 36.15 | 37.80 | 1 | 144 | 54.2% | 0.83 | 0.0055 | -0.044 | 115 | 4.70 | 5.65 | 2 | 370 | 55.4% | -0.18 | 0.0056 | -0.049 |
| 33.00 | 34.20 | 6 | 212 | 54.8% | 0.79 | 0.0062 | -0.050 | 120 | 6.05 | 7.05 | 9 | 339 | 55.1% | -0.21 | 0.0063 | -0.054 |
| 29.60 | 30.70 | 1 | 79 | 54.1% | 0.75 | 0.0068 | -0.055 | 125 | 7.90 | 8.40 | 1 | 176 | 54.8% | -0.25 | 0.0070 | -0.059 |
| 26.30 | 27.60 | 4 | 193 | 53.6% | 0.71 | 0.0074 | -0.060 | 130 | 9.65 | 10.35 | 10 | 166 | 54.8% | -0.29 | 0.0076 | -0.064 |
| 23.55 | 24.70 | 1 | 179 | 53.6% | 0.67 | 0.0079 | -0.064 | 135 | 11.75 | 12.65 | 13 | 168 | 54.9% | -0.33 | 0.0080 | -0.067 |
| 21.00 | 22.10 | 46 | 2,331 | 53.7% | 0.63 | 0.0083 | -0.068 | 140 | 14.10 | 14.55 | 18 | 546 | 54.1% | -0.38 | 0.0085 | -0.070 |
| 18.80 | 19.50 | 8 | 263 | 53.6% | 0.59 | 0.0085 | -0.070 | 145 | 16.60 | 17.45 | 23 | 195 | 54.5% | -0.42 | 0.0088 | -0.072 |
| 16.60 | 17.30 | 47 | 355 | 53.5% | 0.54 | 0.0087 | -0.071 | 150 | 19.30 | 20.00 | 29 | 101 | 53.9% | -0.46 | 0.0090 | -0.073 |
| 14.45 | 15.50 | 6 | 243 | 53.5% | 0.50 | 0.0088 | -0.072 | 155 | 22.30 | 23.05 | 32 | 49 | 54.0% | -0.51 | 0.0091 | -0.073 |
| 12.75 | 13.75 | 49 | 413 | 53.6% | 0.46 | 0.0087 | -0.071 | 160 | 25.45 | 26.30 | 1 | 157 | 53.9% | -0.55 | 0.0091 | -0.073 |
| 11.10 | 11.90 | 3 | 352 | 53.1% | 0.42 | 0.0086 | -0.071 | 165 | 28.85 | 29.80 | 9 | 47 | 54.1% | -0.59 | 0.0090 | -0.071 |
| 9.80 | 10.50 | 21 | 270 | 53.3% | 0.38 | 0.0084 | -0.069 | 170 | 32.35 | 33.55 | 11 | 54.2% | -0.63 | 0.0088 | -0.070 | |
| 8.65 | 9.20 | 20 | 220 | 53.4% | 0.35 | 0.0081 | -0.067 | 175 | 36.20 | 37.65 | 18 | 55.1% | -0.67 | 0.0086 | -0.067 | |
| 7.60 | 8.05 | 30 | 261 | 53.4% | 0.32 | 0.0078 | -0.065 | 180 | 39.95 | 41.70 | 3 | 55.2% | -0.70 | 0.0083 | -0.065 | |
| 6.60 | 7.05 | 297 | 53.4% | 0.29 | 0.0075 | -0.062 | 185 | 44.15 | 45.30 | 54.8% | -0.73 | 0.0080 | -0.061 | |||
| 5.75 | 6.20 | 2 | 231 | 53.5% | 0.26 | 0.0071 | -0.059 | 190 | 48.30 | 50.10 | 16 | 56.2% | -0.76 | 0.0077 | -0.058 | |
| 4.75 | 5.70 | 1 | 240 | 53.5% | 0.23 | 0.0067 | -0.056 | 195 | 52.55 | 54.45 | 56.5% | -0.79 | 0.0073 | -0.055 | ||
| 4.40 | 4.75 | 185 | 442 | 53.7% | 0.21 | 0.0063 | -0.052 | 200 | 56.80 | 58.90 | 56.7% | -0.82 | 0.0070 | -0.051 | ||
| 3.35 | 3.80 | 17 | 549 | 54.3% | 0.17 | 0.0055 | -0.046 | 210 | 65.90 | 68.05 | 16 | 58.0% | -0.86 | 0.0063 | -0.045 | |
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Feb 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.