NOW optieketen ServiceNow, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±32.7% (97.61–192.46) · ATM IV 56.2% · P/C open interest 1.18
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 71.90 | 75.80 | 256 | 63.0% | 0.96 | 0.0013 | -0.004 | 75 | 1.18 | 1.60 | 2,517 | 62.7% | -0.04 | 0.0014 | -0.015 | ||
| 69.05 | 71.50 | 5 | 300 | 68.5% | 0.95 | 0.0017 | -0.007 | 80 | 1.66 | 1.87 | 6 | 3,086 | 61.0% | -0.05 | 0.0017 | -0.018 |
| 63.15 | 67.15 | 214 | 61.4% | 0.93 | 0.0020 | -0.011 | 85 | 2.20 | 2.58 | 6 | 2,355 | 60.7% | -0.07 | 0.0021 | -0.021 | |
| 58.95 | 62.90 | 556 | 60.4% | 0.92 | 0.0024 | -0.016 | 90 | 2.89 | 3.10 | 7 | 5,149 | 59.5% | -0.09 | 0.0025 | -0.025 | |
| 56.40 | 57.75 | 6 | 337 | 60.8% | 0.90 | 0.0029 | -0.020 | 95 | 3.60 | 4.10 | 1,063 | 59.0% | -0.11 | 0.0029 | -0.029 | |
| 52.45 | 53.80 | 28 | 1,161 | 59.9% | 0.87 | 0.0033 | -0.025 | 100 | 4.55 | 5.05 | 34 | 3,485 | 58.4% | -0.13 | 0.0034 | -0.032 |
| 48.70 | 50.05 | 522 | 59.2% | 0.85 | 0.0038 | -0.029 | 105 | 5.65 | 6.10 | 22 | 1,061 | 57.6% | -0.15 | 0.0038 | -0.036 | |
| 45.15 | 46.45 | 4 | 2,831 | 58.7% | 0.82 | 0.0042 | -0.033 | 110 | 6.90 | 7.50 | 15 | 4,224 | 57.3% | -0.18 | 0.0043 | -0.040 |
| 41.75 | 43.00 | 2 | 605 | 58.2% | 0.80 | 0.0046 | -0.037 | 115 | 8.30 | 8.95 | 23 | 800 | 56.7% | -0.21 | 0.0047 | -0.043 |
| 38.55 | 39.75 | 15 | 2,172 | 57.8% | 0.77 | 0.0050 | -0.041 | 120 | 9.95 | 10.75 | 145 | 668 | 56.6% | -0.24 | 0.0051 | -0.047 |
| 35.55 | 36.70 | 8 | 579 | 57.5% | 0.74 | 0.0054 | -0.045 | 125 | 11.85 | 12.70 | 6 | 287 | 56.5% | -0.27 | 0.0055 | -0.050 |
| 32.80 | 33.85 | 31 | 950 | 57.4% | 0.71 | 0.0057 | -0.048 | 130 | 14.00 | 14.50 | 24 | 109 | 56.1% | -0.30 | 0.0059 | -0.052 |
| 30.15 | 31.15 | 3 | 646 | 57.1% | 0.67 | 0.0060 | -0.051 | 135 | 16.10 | 16.80 | 17 | 896 | 55.8% | -0.33 | 0.0062 | -0.054 |
| 27.65 | 28.60 | 13 | 2,757 | 56.8% | 0.64 | 0.0062 | -0.053 | 140 | 18.45 | 19.30 | 6 | 845 | 55.6% | -0.37 | 0.0064 | -0.056 |
| 25.40 | 26.25 | 19 | 332 | 56.7% | 0.61 | 0.0064 | -0.055 | 145 | 21.05 | 22.15 | 3 | 366 | 55.7% | -0.40 | 0.0066 | -0.058 |
| 23.25 | 24.10 | 103 | 4,769 | 56.6% | 0.58 | 0.0065 | -0.056 | 150 | 23.80 | 24.90 | 3 | 101 | 55.5% | -0.43 | 0.0068 | -0.059 |
| 21.40 | 22.05 | 57 | 567 | 56.6% | 0.55 | 0.0066 | -0.057 | 155 | 26.75 | 27.95 | 15 | 77 | 55.5% | -0.46 | 0.0069 | -0.059 |
| 19.50 | 20.25 | 20 | 620 | 56.4% | 0.52 | 0.0066 | -0.058 | 160 | 30.05 | 30.85 | 5 | 36 | 55.4% | -0.50 | 0.0070 | -0.059 |
| 17.85 | 18.60 | 2 | 424 | 56.4% | 0.49 | 0.0066 | -0.058 | 165 | 33.10 | 34.40 | 4 | 29 | 55.4% | -0.53 | 0.0070 | -0.059 |
| 16.35 | 17.05 | 3 | 768 | 56.5% | 0.46 | 0.0066 | -0.058 | 170 | 36.50 | 37.85 | 21 | 34 | 55.4% | -0.56 | 0.0070 | -0.058 |
| 14.90 | 15.65 | 43 | 1,748 | 56.4% | 0.43 | 0.0065 | -0.058 | 175 | 40.05 | 41.35 | 107 | 55.2% | -0.59 | 0.0070 | -0.058 | |
| 13.65 | 14.35 | 17 | 292 | 56.5% | 0.40 | 0.0064 | -0.057 | 180 | 43.70 | 45.00 | 16 | 55.1% | -0.62 | 0.0069 | -0.057 | |
| 12.50 | 13.15 | 14 | 699 | 56.5% | 0.38 | 0.0063 | -0.056 | 185 | 47.50 | 48.85 | 1 | 55.2% | -0.64 | 0.0068 | -0.055 | |
| 11.45 | 12.05 | 20 | 572 | 56.6% | 0.35 | 0.0062 | -0.055 | 190 | 51.35 | 52.75 | 21 | 55.1% | -0.67 | 0.0067 | -0.054 | |
| 10.45 | 11.05 | 6 | 31 | 56.6% | 0.33 | 0.0060 | -0.054 | 195 | 55.25 | 56.80 | 55.0% | -0.69 | 0.0066 | -0.052 | ||
| 9.55 | 10.15 | 41 | 331 | 56.6% | 0.31 | 0.0058 | -0.052 | 200 | 59.30 | 60.95 | 55.0% | -0.72 | 0.0065 | -0.050 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Mar 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.