NOW optieketen ServiceNow, Inc.

Vervaldatum Cboe delayed options data · per 22:00 UTC

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 ±14.5% (123.95–166.05) · ATM IV 61.4% · P/C open interest 1.04

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
69.05	72.20		192	82.6%	1.00	0.0002	0.000	75	0	0.2900		2,863	102.1%	-0.00	0.0002	-0.005
64.30	66.90	5	237		1.00	0.0004	0.000	80	0.0200	0.0700		1,436	80.2%	-0.00	0.0004	-0.006
60.35	60.90	10	215		0.99	0.0006	-0.002	85	0.0600	0.0800	4	6,676	76.6%	-0.01	0.0006	-0.009
55.35	57.25	1	306	96.7%	0.99	0.0008	-0.006	90	0.0900	0.1200	5	2,161	72.8%	-0.01	0.0009	-0.013
50.45	51.95	1	688	83.7%	0.98	0.0013	-0.013	95	0.1200	0.2200		1,542	70.1%	-0.02	0.0013	-0.019
45.90	46.15	11	1,114	68.4%	0.97	0.0020	-0.021	100	0.2800	0.3100	70	1,412	68.5%	-0.03	0.0020	-0.027
41.10	41.35	37	2,577	66.4%	0.96	0.0030	-0.034	105	0.4700	0.6900	62	4,054	69.3%	-0.04	0.0030	-0.038
36.45	36.70	9	1,644	65.7%	0.94	0.0043	-0.049	110	0.7500	0.8200	46	1,682	65.5%	-0.06	0.0043	-0.053
31.90	32.25	13	700	64.9%	0.91	0.0059	-0.067	115	1.26	1.35	99	1,583	65.2%	-0.09	0.0059	-0.071
27.60	27.95	48	2,490	64.0%	0.87	0.0077	-0.087	120	1.70	2.01	235	2,573	62.8%	-0.13	0.0077	-0.091
23.55	23.90	30	2,208	63.7%	0.82	0.0096	-0.108	125	2.86	2.94	341	4,447	63.3%	-0.18	0.0096	-0.111
21.30	21.55			62.7%	0.79	0.0107	-0.121	128	3.55	3.65	122		62.8%	-0.21	0.0107	-0.123
20.30	20.85	1		61.7%	0.77	0.0111	-0.124	129	3.80	3.95			62.8%	-0.23	0.0111	-0.127
19.85	20.10	124	1,539	62.5%	0.76	0.0114	-0.128	130	4.10	4.20	307	2,938	62.7%	-0.24	0.0115	-0.131
19.15	19.40	2		62.6%	0.75	0.0118	-0.132	131	4.40	4.50	6		62.7%	-0.25	0.0118	-0.134
18.45	18.70	7		62.3%	0.74	0.0121	-0.135	132	4.70	4.80	15		62.5%	-0.26	0.0121	-0.138
17.80	18.05	4		62.4%	0.72	0.0124	-0.139	133	5.00	5.15	70		62.4%	-0.28	0.0125	-0.141
17.15	17.35	1		62.2%	0.71	0.0127	-0.142	134	5.35	5.45	37		62.3%	-0.29	0.0128	-0.144
16.50	16.70	37	2,295	62.1%	0.70	0.0130	-0.145	135	5.70	5.80	105	2,268	62.2%	-0.31	0.0131	-0.147
15.90	16.05			62.1%	0.68	0.0133	-0.148	136	6.05	6.20	92		62.2%	-0.32	0.0133	-0.150
15.25	15.45	5		61.9%	0.67	0.0135	-0.150	137	6.45	6.55	93		62.0%	-0.33	0.0136	-0.152
14.65	14.85	5		61.9%	0.65	0.0138	-0.153	138	6.85	6.95	6		62.0%	-0.35	0.0138	-0.155
14.05	14.25	5		61.7%	0.64	0.0140	-0.155	139	7.25	7.35	71		61.8%	-0.36	0.0141	-0.157
13.50	13.70	80	4,097	61.8%	0.62	0.0142	-0.157	140	7.65	7.80	384	4,811	61.8%	-0.38	0.0143	-0.159
12.95	13.15			61.7%	0.61	0.0144	-0.159	141	8.10	8.25	65		61.7%	-0.39	0.0144	-0.160
12.40	12.60	10		61.6%	0.60	0.0145	-0.160	142	8.55	8.70	28		61.6%	-0.41	0.0146	-0.162
11.85	12.10	11		61.5%	0.58	0.0146	-0.162	143	9.05	9.20	77		61.7%	-0.42	0.0148	-0.163
11.35	11.60	123		61.5%	0.57	0.0148	-0.163	144	9.30	9.70	155		61.0%	-0.44	0.0149	-0.164
10.85	11.05	907	2,575	61.3%	0.55	0.0148	-0.164	145	10.00	10.20	340	758	61.5%	-0.45	0.0150	-0.165
10.40	10.60	500		61.4%	0.54	0.0149	-0.164	146	10.55	10.70	52		61.4%	-0.47	0.0150	-0.165
9.90	10.60	74		62.5%	0.52	0.0150	-0.164	147	11.05	11.25			61.3%	-0.48	0.0151	-0.166
9.45	9.75	12		61.3%	0.51	0.0150	-0.165	148	11.60	11.80			61.3%	-0.50	0.0151	-0.166
9.05	9.25	44		61.2%	0.49	0.0150	-0.165	149	12.20	12.40			61.4%	-0.51	0.0152	-0.166
8.60	8.85	870	7,867	60.9%	0.48	0.0150	-0.164	150	12.80	12.95	56	445	61.3%	-0.53	0.0151	-0.165
7.65	7.85	113		61.0%	0.44	0.0149	-0.162	152.5	14.35	14.50	7		61.4%	-0.56	0.0150	-0.163
6.75	6.95	442	3,290	60.9%	0.41	0.0146	-0.160	155	15.95	16.10	176	535	61.3%	-0.60	0.0148	-0.160
6.00	6.15	26		61.0%	0.37	0.0143	-0.155	157.5	17.65	17.80	2		61.3%	-0.63	0.0145	-0.156
5.30	5.45	467	6,513	61.1%	0.34	0.0138	-0.150	160	19.45	19.60	14	128	61.4%	-0.66	0.0140	-0.151
4.45	4.80	201		61.1%	0.31	0.0133	-0.145	162.5	21.30	21.45	4		61.4%	-0.70	0.0135	-0.145
4.05	4.20	266	1,642	61.0%	0.28	0.0127	-0.138	165	23.20	23.40		130	61.4%	-0.72	0.0130	-0.138
3.10	3.20	564	3,304	61.1%	0.23	0.0114	-0.124	170	27.25	27.50	12	152	61.9%	-0.78	0.0117	-0.124
2.39	2.49	154	2,267	61.6%	0.18	0.0100	-0.109	175	31.45	31.75	30	170	61.9%	-0.82	0.0103	-0.108
1.80	1.88	239	1,997	61.8%	0.15	0.0086	-0.094	180	35.90	36.20		74	62.4%	-0.86	0.0089	-0.093
1.35	1.59	91	2,149	63.0%	0.12	0.0073	-0.080	185	40.55	41.10		22	65.2%	-0.89	0.0076	-0.079
1.01	1.21	113	1,291	63.2%	0.09	0.0061	-0.067	190	45.15	45.45		33	63.1%	-0.92	0.0065	-0.066
0.7500	0.9700	24	392	63.9%	0.07	0.0050	-0.056	195	49.90	50.20		8	63.2%	-0.94	0.0054	-0.054
0.5600	0.6100	65	559	62.8%	0.06	0.0041	-0.046	200	54.75	55.05		10	64.1%	-0.96	0.0046	-0.044
0.0800	0.3500	5	274	59.5%	0.03	0.0027	-0.031	210	63.25	65.10				-0.98	0.0033	-0.027

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 — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

NOW optieketen ServiceNow, Inc.

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen