NOW 옵션 체인 ServiceNow, Inc.

만기 Cboe delayed options data · 기준일 03:36 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±8.7% (128.57–153.03) · ATM IV 50.8% · P/C 미결제약정 0.96

콜								행사가	풋
매수호가	질문하기	거래량	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		매수호가	질문하기	거래량	OI	IV	Δ	Γ	Θ
61.40	62.10		42		1.00	0.0002	0.000	75	0	0.1000		6,874	115.9%	-0.00	0.0002	-0.004
56.25	59.50		621	166.1%	1.00	0.0002	0.000	80	0.0100	0.0200		8,034	92.1%	-0.00	0.0002	-0.004
54.25	58.90		83	182.1%	1.00	0.0003	0.000	82	0	0.0300		848	90.7%	-0.00	0.0003	-0.005
52.30	55.50		136	153.9%	1.00	0.0003	0.000	84	0.0100	0.0400		637	88.7%	-0.00	0.0003	-0.005
51.45	53.35		233	129.6%	1.00	0.0003	0.000	85	0.0100	0.0300	713	15.6K	84.8%	-0.00	0.0003	-0.005
50.45	51.05		228		1.00	0.0004	0.000	86	0.0100	0.0500		710	86.4%	-0.00	0.0004	-0.006
48.40	49.50	2	154		1.00	0.0004	-0.001	88	0.0100	0.0300	1	1,399	79.1%	-0.00	0.0004	-0.006
46.45	48.00	10	1,090	105.8%	1.00	0.0005	-0.002	90	0.0200	0.0400	18	4,027	78.7%	-0.00	0.0005	-0.007
44.35	46.35		375	107.8%	1.00	0.0006	-0.002	92	0.0200	0.0500		816	76.2%	-0.00	0.0006	-0.008
42.50	47.10		442	146.8%	0.99	0.0007	-0.004	94	0.0100	0.0600	2	1,032	72.5%	-0.01	0.0007	-0.009
41.45	45.25	1	637	133.0%	0.99	0.0008	-0.004	95	0.0300	0.0500	11	4,167	71.7%	-0.01	0.0008	-0.009
40.35	42.40		289	98.7%	0.99	0.0009	-0.005	96	0.0200	0.0500	3	628	68.8%	-0.01	0.0009	-0.010
38.35	43.10		559	132.4%	0.99	0.0010	-0.006	98	0.0200	0.0600	14	1,231	66.2%	-0.01	0.0010	-0.011
36.45	37.20	81	3,065		0.99	0.0013	-0.008	100	0.0500	0.0600	68	8,490	65.1%	-0.01	0.0013	-0.013
32.60	33.10	1	904		0.99	0.0020	-0.014	104	0.0700	0.0900	106	2,212	60.8%	-0.01	0.0020	-0.017
31.60	32.20	8	1,506		0.98	0.0022	-0.015	105	0.0900	0.1100	12	2,623	60.4%	-0.02	0.0022	-0.019
28.70	29.50		979		0.98	0.0031	-0.022	108	0.1400	0.1600	92	4,131	58.8%	-0.02	0.0032	-0.025
26.75	27.30	31	3,897	42.9%	0.97	0.0040	-0.028	110	0.1700	0.2000	33	4,668	56.7%	-0.03	0.0040	-0.031
24.80	25.35	9	788	45.5%	0.96	0.0051	-0.035	112	0.2400	0.2800	34	1,351	56.4%	-0.04	0.0051	-0.038
21.95	22.70	21	2,093	46.1%	0.94	0.0072	-0.049	115	0.3400	0.4100	55	2,526	54.2%	-0.06	0.0072	-0.052
21.00	21.55	22	821	48.3%	0.94	0.0080	-0.055	116	0.4200	0.4700	18	1,620	54.1%	-0.06	0.0080	-0.058
20.10	20.55		6	47.9%	0.93	0.0089	-0.061	117	0.4600	0.5400	9	343	53.4%	-0.07	0.0089	-0.064
19.15	19.65		7	48.0%	0.92	0.0098	-0.067	118	0.5300	0.6200	261	637	52.9%	-0.08	0.0099	-0.070
18.25	18.80	1	8	49.1%	0.91	0.0109	-0.074	119	0.6100	0.7200	19	652	52.6%	-0.09	0.0109	-0.076
17.35	17.85	42	10.2K	48.5%	0.90	0.0120	-0.081	120	0.7200	0.8300	88	4,665	52.5%	-0.10	0.0120	-0.083
16.50	17.05		12	48.7%	0.88	0.0131	-0.088	121	0.8500	0.9400	10	68	52.2%	-0.12	0.0132	-0.091
15.65	16.20	2	11	49.0%	0.87	0.0143	-0.096	122	0.9800	1.10	60	54	52.2%	-0.13	0.0144	-0.098
14.80	15.35			49.0%	0.85	0.0155	-0.104	123	1.13	1.25	289	290	51.9%	-0.15	0.0156	-0.106
14.00	14.40	11	1,313	49.1%	0.84	0.0167	-0.112	124	1.30	1.45	21	507	52.0%	-0.16	0.0168	-0.114
13.15	13.60	45	3,382	48.9%	0.82	0.0179	-0.120	125	1.51	1.60	581	2,239	51.6%	-0.18	0.0180	-0.122
12.40	12.80		489	49.0%	0.80	0.0191	-0.128	126	1.73	1.86	29	180	51.8%	-0.20	0.0192	-0.130
11.65	12.15	16	37	49.8%	0.78	0.0203	-0.136	127	1.97	2.09	24	87	51.7%	-0.22	0.0204	-0.138
11.00	12.15	39	1,475	49.7%	0.76	0.0214	-0.143	128	2.23	2.35	52	2,032	51.6%	-0.25	0.0216	-0.145
10.20	10.60		36	49.3%	0.73	0.0225	-0.150	129	2.52	2.63	52	90	51.5%	-0.27	0.0226	-0.152
9.50	9.90	168	5,606	49.2%	0.71	0.0235	-0.157	130	2.82	2.94	625	1,746	51.3%	-0.29	0.0236	-0.159
9.00	9.30	37	79	50.3%	0.68	0.0244	-0.163	131	3.10	3.35	23	91	51.6%	-0.32	0.0245	-0.164
8.35	8.65	52	2,224	50.1%	0.66	0.0252	-0.168	132	3.50	3.70	40	439	51.3%	-0.34	0.0253	-0.170
7.75	8.10	27	104	50.4%	0.63	0.0258	-0.173	133	3.85	4.10	26	44	51.4%	-0.37	0.0260	-0.174
7.15	7.50	9	208	50.2%	0.60	0.0264	-0.176	134	4.30	4.55	8	262	51.3%	-0.40	0.0266	-0.178
6.60	6.95	153	3,107	50.2%	0.58	0.0268	-0.179	135	4.75	5.00	251	689	51.3%	-0.42	0.0270	-0.181
6.10	6.40	53	1,017	50.1%	0.55	0.0271	-0.182	136	5.25	5.50	61	582	51.5%	-0.45	0.0273	-0.183
5.60	5.90	74	131	49.9%	0.52	0.0273	-0.183	137	5.70	6.00	18	87	51.4%	-0.48	0.0275	-0.184
5.15	5.40	50	233	50.0%	0.50	0.0273	-0.183	138	6.30	6.50	28	337	51.3%	-0.51	0.0276	-0.184
4.70	4.95	12	115	49.9%	0.47	0.0273	-0.182	139	6.85	7.10	72	66	51.4%	-0.53	0.0275	-0.184
4.30	4.55	1,180	8,402	50.0%	0.44	0.0271	-0.181	140	7.40	7.70	523	2,421	51.3%	-0.56	0.0273	-0.182
3.95	4.15	210	74	50.1%	0.42	0.0268	-0.179	141	8.05	8.30	60	667	51.4%	-0.59	0.0270	-0.180
3.60	3.85	28	156	50.2%	0.39	0.0263	-0.176	142	8.65	8.95	61	184	51.5%	-0.61	0.0266	-0.177
3.25	3.50	20	370	50.0%	0.37	0.0258	-0.172	143	9.35	9.65	35	161	51.6%	-0.64	0.0260	-0.173
3.00	3.15	63	1,369	50.4%	0.34	0.0251	-0.168	144	10.05	10.35	18	399	51.8%	-0.66	0.0254	-0.169
2.74	2.86	401	3,794	50.5%	0.32	0.0244	-0.163	145	10.75	11.05	46	811	51.7%	-0.69	0.0247	-0.164
2.02	2.13	301	667	50.7%	0.25	0.0219	-0.146	148	13.00	13.45	8	212	52.5%	-0.75	0.0221	-0.147
1.64	1.74	986	6,254	50.9%	0.22	0.0200	-0.134	150	14.60	15.10	122	642	52.9%	-0.79	0.0202	-0.135
1.33	1.43	88	695	51.3%	0.18	0.0180	-0.122	152	16.25	16.80	1	512	53.1%	-0.82	0.0182	-0.122
1.10	1.55	92	262	51.6%	0.18	0.0175	-0.119	152.5	14.90	17.45		1	41.1%	-0.83	0.0177	-0.119
1.08	1.19	30	362	51.8%	0.16	0.0160	-0.110	154	18.00	18.55		125	53.7%	-0.85	0.0163	-0.109
0.9700	1.07	558	1,261	51.9%	0.14	0.0151	-0.104	155	18.90	19.45	1	76	54.1%	-0.86	0.0153	-0.103
0.8700	0.9800	64	428	52.2%	0.13	0.0142	-0.098	156	19.80	20.40	1	36	54.8%	-0.88	0.0144	-0.097
0.7100	0.7700	44	480	52.4%	0.11	0.0124	-0.087	158	21.60	22.25	1	2	55.4%	-0.90	0.0127	-0.086
0.5600	0.6400	476	5,629	52.8%	0.09	0.0108	-0.077	160	23.50	24.15		19	56.9%	-0.92	0.0112	-0.076
0.4600	0.5400	5	626	53.6%	0.08	0.0094	-0.068	162	25.40	26.05	1	3	58.0%	-0.93	0.0099	-0.067
0.3700	0.4600	8	502	54.3%	0.07	0.0081	-0.060	164	27.30	27.95	1		58.7%	-0.94	0.0087	-0.060
0.3400	0.3800	89	1,566	54.1%	0.06	0.0076	-0.056	165	28.30	28.95		4	60.2%	-0.95	0.0082	-0.058
0.3100	0.3600	16	298	54.7%	0.06	0.0070	-0.053	166	29.25	29.90		16	60.3%	-0.95	0.0077	-0.056
0.2000	0.3600	4	400	55.5%	0.05	0.0061	-0.046	168	31.25	31.75		33	60.9%	-0.96	0.0069	-0.051
0.2100	0.2400	237	1,082	55.8%	0.04	0.0053	-0.041	170	33.20	33.75	1	3	62.8%	-0.97	0.0062	-0.045
0.1800	0.2000	31	334	56.6%	0.03	0.0046	-0.036	172	35.20	35.80			66.3%	-0.98	0.0055	-0.041
0.1500	0.2300	1	79	58.9%	0.03	0.0040	-0.033	174	36.10	37.75	1		68.0%	-0.98	0.0048	-0.036
0.1400	0.2100	21	470	59.3%	0.03	0.0037	-0.031	175	37.90	38.75		4	69.3%	-0.99	0.0044	-0.033
0.1300	0.2000	2	216	59.9%	0.03	0.0035	-0.029	176	39.20	39.70			69.7%	-0.99	0.0041	-0.030
0.1100	0.1700	3	159	60.6%	0.02	0.0031	-0.026	178	41.10	41.70		10	70.0%	-0.99	0.0035	-0.025
0.1000	0.1300	36	2,722	60.9%	0.02	0.0027	-0.024	180	42.95	43.70		5	74.6%	-0.99	0.0027	-0.024
0.0800	0.1400	1	256	62.6%	0.02	0.0024	-0.022	182	44.90	45.70			74.8%	-1.00	0.0020	-0.021
0.0700	0.1300		206	63.8%	0.02	0.0021	-0.020	184	47.10	47.70		20	77.1%	-1.00	0.0015	-0.019
0.0700	0.1100		331	63.9%	0.01	0.0020	-0.019	185	47.95	48.70			78.3%	-1.00	0.0013	-0.018
0.0700	0.0900	34	318	63.8%	0.01	0.0019	-0.018	186	49.10	49.70		10	79.4%	-1.00	0.0011	-0.017
0.0600	0.1100		222	66.3%	0.01	0.0017	-0.017	188	51.10	51.70		5	81.7%	-1.00	0.0008	-0.017
0.0500	0.1000	7	755	67.1%	0.01	0.0016	-0.016	190	52.85	53.70		5	83.9%	-1.00	0.0006	-0.017
0.0500	0.0900		116	68.3%	0.01	0.0014	-0.015	192	51.30	55.85		5		-1.00	0.0004	-0.017
0.0400	0.0900		432	69.5%	0.01	0.0013	-0.014	194	53.30	57.90				-1.00	0.0002	-0.017
0.0400	0.0800		544	69.7%	0.01	0.0012	-0.013	195	54.30	58.75				-1.00	0.0001	-0.017
0.0400	0.0600	435	612	69.1%	0.01	0.0012	-0.013	196	55.30	59.80		5		-1.00	0.0001	-0.017
0.0300	0.0800		989	71.5%	0.01	0.0011	-0.012	198	57.30	61.75				-1.00	0.0000	-0.017
0.0200	0.0400	57	3,291	69.7%	0.01	0.0010	-0.011	200	59.30	63.80				-1.00	0.0000	-0.017
0.0300	0.0700		148	74.1%	0.01	0.0009	-0.011	202	61.30	65.75				-1.00	0.0000	-0.017
0.0200	0.0700		240	74.8%	0.01	0.0008	-0.010	204	63.30	67.85				-1.00	0.0000	-0.017
0.0200	0.0600		140	75.4%	0.01	0.0008	-0.010	206	65.30	69.75				-1.00	0.0000	-0.017
0.0100	0.0400	2	178	74.7%	0.01	0.0007	-0.009	208	67.30	71.90				-1.00	0.0000	-0.017
0.0100	0.0600		73	77.5%	0.01	0.0007	-0.009	210	69.30	73.75				-1.00	0.0000	-0.017

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Sep 18, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

NOW 옵션 체인 ServiceNow, Inc.

변동성 스마일 — Sep 18, 2026

경기소비재

ETF

기술

금융 서비스

산업재

에너지