NOW chaîne d'options ServiceNow, Inc.
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 ±44.2% (78.55–203.05) · ATM IV 56.4% · P/C open interest 0.89
| 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 | |
| 67.35 | 74.70 | 9 | 63.9% | 0.92 | 0.0019 | -0.009 | 75 | 2.99 | 4.50 | 1 | 2 | 57.1% | -0.09 | 0.0019 | -0.017 | |
| 63.60 | 70.20 | 3 | 61.5% | 0.90 | 0.0022 | -0.011 | 80 | 4.95 | 5.75 | 21 | 37 | 59.2% | -0.10 | 0.0022 | -0.019 | |
| 61.55 | 67.00 | 2 | 64.2% | 0.89 | 0.0024 | -0.014 | 85 | 6.30 | 6.50 | 117 | 77 | 58.3% | -0.12 | 0.0025 | -0.021 | |
| 58.00 | 64.00 | 6 | 63.9% | 0.87 | 0.0027 | -0.017 | 90 | 7.55 | 7.90 | 74 | 5 | 58.0% | -0.14 | 0.0028 | -0.024 | |
| 54.60 | 59.75 | 11 | 61.6% | 0.85 | 0.0030 | -0.019 | 95 | 8.75 | 9.70 | 28 | 32 | 57.7% | -0.16 | 0.0031 | -0.026 | |
| 51.05 | 54.75 | 3 | 10 | 58.1% | 0.82 | 0.0033 | -0.021 | 100 | 9.20 | 11.15 | 2 | 43 | 55.5% | -0.19 | 0.0034 | -0.028 |
| 48.55 | 54.00 | 1 | 61.3% | 0.80 | 0.0036 | -0.024 | 105 | 12.25 | 12.95 | 2 | 181 | 57.0% | -0.21 | 0.0037 | -0.029 | |
| 43.50 | 50.75 | 5 | 57.8% | 0.78 | 0.0038 | -0.026 | 110 | 10.60 | 16.70 | 764 | 54.7% | -0.23 | 0.0040 | -0.031 | ||
| 42.05 | 48.95 | 1 | 3 | 60.0% | 0.76 | 0.0040 | -0.028 | 115 | 16.20 | 17.45 | 90 | 16 | 57.0% | -0.26 | 0.0042 | -0.033 |
| 39.50 | 43.70 | 56 | 56.9% | 0.73 | 0.0042 | -0.030 | 120 | 17.55 | 19.35 | 11 | 55.5% | -0.28 | 0.0045 | -0.034 | ||
| 38.00 | 43.90 | 1 | 60.4% | 0.71 | 0.0044 | -0.031 | 125 | 17.90 | 23.65 | 48 | 55.2% | -0.31 | 0.0047 | -0.036 | ||
| 34.85 | 40.80 | 4 | 62 | 58.5% | 0.68 | 0.0046 | -0.033 | 130 | 23.00 | 25.10 | 25 | 56.6% | -0.33 | 0.0049 | -0.037 | |
| 31.95 | 34.70 | 2 | 10 | 53.8% | 0.66 | 0.0047 | -0.034 | 135 | 23.10 | 27.75 | 29 | 53.9% | -0.36 | 0.0051 | -0.038 | |
| 31.35 | 32.90 | 30 | 561 | 55.4% | 0.64 | 0.0049 | -0.035 | 140 | 28.30 | 31.95 | 22 | 32 | 57.4% | -0.39 | 0.0052 | -0.038 |
| 28.60 | 35.00 | 3 | 538 | 58.3% | 0.61 | 0.0050 | -0.036 | 145 | 30.85 | 32.80 | 433 | 55.0% | -0.41 | 0.0054 | -0.039 | |
| 27.40 | 28.80 | 67 | 154 | 54.7% | 0.59 | 0.0050 | -0.037 | 150 | 34.50 | 35.90 | 21 | 98 | 55.5% | -0.44 | 0.0055 | -0.040 |
| 26.00 | 27.90 | 20 | 95 | 55.7% | 0.57 | 0.0051 | -0.037 | 155 | 37.55 | 41.35 | 13 | 3 | 57.3% | -0.46 | 0.0056 | -0.040 |
| 24.25 | 25.70 | 59 | 154 | 55.0% | 0.54 | 0.0052 | -0.038 | 160 | 39.40 | 42.45 | 29 | 62 | 53.9% | -0.49 | 0.0057 | -0.040 |
| 22.80 | 26.25 | 127 | 56.8% | 0.52 | 0.0052 | -0.038 | 165 | 42.80 | 47.60 | 20 | 55.5% | -0.51 | 0.0058 | -0.040 | ||
| 21.30 | 26.00 | 2 | 76 | 57.7% | 0.50 | 0.0052 | -0.038 | 170 | 46.15 | 51.80 | 48 | 55.9% | -0.54 | 0.0058 | -0.040 | |
| 19.85 | 22.40 | 13 | 20 | 55.5% | 0.48 | 0.0052 | -0.038 | 175 | 47.05 | 55.00 | 20 | 52.9% | -0.56 | 0.0059 | -0.040 | |
| 18.55 | 20.75 | 2 | 210 | 55.1% | 0.46 | 0.0052 | -0.038 | 180 | 53.70 | 58.40 | 55.4% | -0.58 | 0.0059 | -0.040 | ||
| 16.25 | 21.15 | 31 | 55.5% | 0.44 | 0.0051 | -0.038 | 185 | 58.35 | 62.05 | 3 | 56.0% | -0.60 | 0.0059 | -0.039 | ||
| 16.55 | 17.90 | 75 | 63 | 54.8% | 0.42 | 0.0051 | -0.038 | 190 | 59.00 | 66.00 | 4 | 52.9% | -0.63 | 0.0059 | -0.039 | |
| 14.60 | 19.10 | 1 | 12 | 55.9% | 0.40 | 0.0050 | -0.037 | 195 | 66.55 | 69.55 | 6 | 56.0% | -0.65 | 0.0059 | -0.038 | |
| 14.80 | 16.50 | 14 | 35 | 55.5% | 0.39 | 0.0050 | -0.037 | 200 | 69.45 | 73.90 | 2 | 55.2% | -0.67 | 0.0059 | -0.038 | |
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 — Sep 17, 2027
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.