NOW цепочка опционов ServiceNow, Inc.

Экспирация Cboe delayed options data · по состоянию на 15:36 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±8.3% (132.16–156.00) · ATM IV 50.7% · P/C открытого интереса 0.95

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
68.95	69.65		42	133.1%	1.00	0.0001	0.000	75	0	0.1000		6,874	127.6%	-0.00	0.0001	-0.004
63.95	64.75	1	621	127.9%	1.00	0.0002	0.000	80	0	0.0200		8,034	98.7%	-0.00	0.0002	-0.005
62.00	62.75		83	125.9%	1.00	0.0002	0.000	82	0	0.1100		848	112.7%	-0.00	0.0002	-0.005
60.00	60.80		136	123.6%	1.00	0.0002	0.000	84	0	0.1100		637	108.3%	-0.00	0.0002	-0.006
59.00	59.75		233	117.9%	1.00	0.0003	0.000	85	0	0.0800	10	15.6K	102.4%	-0.00	0.0003	-0.006
58.00	58.75	1	228	115.3%	1.00	0.0003	0.000	86	0.0100	0.1000		710	104.0%	-0.00	0.0003	-0.006
56.00	56.80		154	113.1%	1.00	0.0003	0.000	88	0.0100	0.0600	8	1,399	94.8%	-0.00	0.0003	-0.006
54.00	54.80	1	1,090	108.1%	1.00	0.0004	0.000	90	0.0200	0.0300	19	4,022	87.6%	-0.00	0.0004	-0.007
52.00	52.80	2	375	103.2%	1.00	0.0004	0.000	92	0.0100	0.0800		816	89.5%	-0.00	0.0004	-0.007
50.00	50.75	4	442	95.5%	1.00	0.0005	0.000	94	0.0100	0.0600	1	1,030	83.2%	-0.00	0.0005	-0.008
49.05	49.80	4	636	98.4%	1.00	0.0005	0.000	95	0.0100	0.1100		4,161	86.6%	-0.00	0.0005	-0.008
48.00	48.80		289	93.6%	1.00	0.0006	0.000	96	0.0200	0.0400	9	627	78.1%	-0.00	0.0006	-0.009
46.00	46.80		559	89.0%	0.99	0.0006	0.000	98	0.0100	0.1200		1,229	81.5%	-0.01	0.0006	-0.010
44.10	44.85	3	3,042	90.8%	0.99	0.0008	0.000	100	0.0300	0.0400	64	8,454	72.2%	-0.01	0.0008	-0.011
40.05	40.85		903	80.0%	0.99	0.0011	0.000	104	0.0200	0.0700	11	2,285	67.1%	-0.01	0.0011	-0.013
39.10	39.75	7	1,498	75.8%	0.99	0.0012	0.000	105	0.0500	0.0600	7	2,611	67.0%	-0.01	0.0012	-0.014
36.10	36.75		979	69.4%	0.99	0.0016	0.000	108	0.0600	0.0900	4	4,193	64.2%	-0.01	0.0016	-0.017
34.10	34.90	9	3,890	70.3%	0.99	0.0020	-0.003	110	0.0900	0.1000	21	4,662	62.6%	-0.01	0.0020	-0.020
32.15	32.80	1	780	64.6%	0.98	0.0024	-0.008	112	0.1000	0.1800	2	1,348	62.5%	-0.02	0.0025	-0.024
29.30	29.75	4	2,079	61.2%	0.97	0.0034	-0.017	115	0.1600	0.1800	26	2,498	58.7%	-0.03	0.0034	-0.032
28.35	28.85	14	800	62.5%	0.97	0.0038	-0.021	116	0.1400	0.2600		1,615	58.4%	-0.03	0.0038	-0.035
27.25	28.05		6	62.3%	0.97	0.0043	-0.025	117	0.1500	0.2500		347	56.5%	-0.03	0.0043	-0.038
26.30	26.90		7	58.3%	0.96	0.0048	-0.029	118	0.2100	0.2800	3	825	56.6%	-0.04	0.0048	-0.042
25.30	26.10		9	59.8%	0.96	0.0054	-0.034	119	0.2300	0.3200	3	652	55.9%	-0.04	0.0054	-0.046
24.45	24.95	17	10.2K	57.6%	0.95	0.0060	-0.039	120	0.3000	0.3400	41	4,657	55.5%	-0.05	0.0060	-0.051
23.40	24.15		12	57.7%	0.95	0.0066	-0.044	121	0.3200	0.4600	1	70	55.8%	-0.05	0.0067	-0.056
22.45	23.25		13	57.5%	0.94	0.0074	-0.050	122	0.4000	0.4900	2	80	55.3%	-0.06	0.0074	-0.061
21.55	22.25	1		56.5%	0.93	0.0082	-0.057	123	0.4500	0.5700	6	557	54.9%	-0.07	0.0082	-0.067
20.60	21.30	1	1,306	55.4%	0.92	0.0090	-0.063	124	0.5200	0.6400		507	54.4%	-0.08	0.0091	-0.073
19.70	20.30	63	3,376	54.2%	0.91	0.0099	-0.070	125	0.6000	0.6900	112	2,143	53.6%	-0.09	0.0100	-0.080
18.80	19.50		489	54.9%	0.90	0.0109	-0.077	126	0.6900	0.8100	3	194	53.5%	-0.10	0.0109	-0.087
17.90	18.60		44	54.3%	0.89	0.0119	-0.085	127	0.7900	0.8600	2	91	52.6%	-0.11	0.0120	-0.094
17.00	17.70	3	1,465	53.5%	0.88	0.0130	-0.093	128	0.9100	1.02	36	2,018	52.7%	-0.12	0.0130	-0.102
16.25	16.75		36	53.4%	0.86	0.0141	-0.101	129	1.05	1.15	6	96	52.4%	-0.14	0.0141	-0.110
15.40	16.05	126	5,523	54.1%	0.85	0.0152	-0.110	130	1.19	1.30	258	1,569	52.1%	-0.15	0.0153	-0.117
14.50	15.15		76	52.8%	0.83	0.0163	-0.118	131	1.36	1.47	2	91	51.8%	-0.17	0.0164	-0.126
13.80	14.20	5	2,216	52.4%	0.81	0.0175	-0.127	132	1.54	1.65	129	438	51.5%	-0.19	0.0176	-0.134
12.90	13.50		104	52.0%	0.80	0.0186	-0.135	133	1.74	1.86	6	48	51.3%	-0.20	0.0187	-0.142
12.15	12.70		208	51.8%	0.78	0.0197	-0.144	134	1.97	2.10	56	261	51.2%	-0.23	0.0198	-0.149
11.45	11.85	60	3,096	51.3%	0.75	0.0207	-0.151	135	2.22	2.34	221	767	51.0%	-0.25	0.0208	-0.157
10.70	11.30	33	1,029	51.9%	0.73	0.0217	-0.159	136	2.50	2.65	49	589	51.0%	-0.27	0.0219	-0.164
10.00	10.50	277	171	51.2%	0.71	0.0227	-0.166	137	2.80	2.92	11	90	50.7%	-0.29	0.0228	-0.171
9.40	9.70	39	223	50.8%	0.69	0.0235	-0.173	138	3.15	3.25	19	339	50.7%	-0.32	0.0236	-0.177
8.75	9.05	105	113	50.7%	0.66	0.0243	-0.179	139	3.50	3.65	273	85	50.8%	-0.34	0.0244	-0.182
8.15	8.40	282	7,826	50.5%	0.64	0.0249	-0.184	140	3.90	4.05	552	2,368	50.9%	-0.37	0.0251	-0.187
7.55	7.85	64	280	50.6%	0.61	0.0255	-0.188	141	4.30	4.45	241	666	50.7%	-0.39	0.0256	-0.191
7.00	7.30	132	161	50.6%	0.58	0.0259	-0.192	142	4.75	4.90	92	187	50.8%	-0.42	0.0261	-0.194
6.50	6.75	60	375	50.7%	0.56	0.0262	-0.194	143	5.20	5.35	35	165	50.6%	-0.45	0.0264	-0.196
6.05	6.25	260	1,376	50.9%	0.53	0.0265	-0.196	144	5.70	5.85	237	399	50.6%	-0.47	0.0266	-0.197
5.60	5.70	768	3,913	50.7%	0.50	0.0266	-0.197	145	6.25	6.45	157	802	51.0%	-0.50	0.0267	-0.198
4.30	4.50	270	848	50.8%	0.43	0.0262	-0.193	148	7.90	8.15	20	213	50.5%	-0.58	0.0264	-0.193
3.60	3.75	2,159	6,403	50.8%	0.38	0.0253	-0.187	150	9.15	9.45	38	641	50.4%	-0.63	0.0256	-0.186
3.00	3.15	42	696	51.0%	0.33	0.0241	-0.178	152	10.55	10.85	1	511	50.6%	-0.67	0.0244	-0.176
2.86	3.05	36	283	51.4%	0.32	0.0238	-0.175	152.5	10.90	11.25		1	50.8%	-0.69	0.0240	-0.173
2.41	2.61	28	365	50.8%	0.29	0.0226	-0.167	154	11.90	12.50	1	125	51.0%	-0.72	0.0229	-0.164
2.18	2.35	167	1,705	50.8%	0.27	0.0218	-0.161	155	12.55	13.25	47	76	50.3%	-0.74	0.0220	-0.158
1.97	2.12	25	425	50.8%	0.25	0.0209	-0.155	156	13.40	14.05		37	50.8%	-0.76	0.0212	-0.151
1.65	1.76	92	462	51.4%	0.21	0.0191	-0.142	158	14.95	15.70		3	50.6%	-0.79	0.0193	-0.138
1.37	1.45	225	5,703	51.8%	0.18	0.0172	-0.130	160	16.65	17.40	3	19	50.8%	-0.83	0.0174	-0.124
1.10	1.20	15	623	52.1%	0.15	0.0153	-0.117	162	18.40	19.20	5	2	51.4%	-0.85	0.0156	-0.111
0.8700	1.01	19	501	52.5%	0.13	0.0136	-0.105	164	20.10	21.00		1	50.8%	-0.88	0.0138	-0.097
0.8000	0.9200	81	1,509	52.9%	0.12	0.0128	-0.100	165	21.10	21.90	1	4	51.6%	-0.89	0.0130	-0.091
0.7000	0.8600	11	296	53.1%	0.11	0.0120	-0.094	166	21.95	22.80		16	50.8%	-0.90	0.0122	-0.085
0.5500	0.6800		399	53.1%	0.09	0.0105	-0.084	168	23.90	24.70		33	52.2%	-0.91	0.0106	-0.073
0.4900	0.5600	148	956	54.0%	0.08	0.0092	-0.074	170	25.70	26.55		4	50.5%	-0.93	0.0094	-0.063
0.3600	0.5000	7	340	54.5%	0.07	0.0080	-0.066	172	27.80	28.50	1		54.0%	-0.94	0.0083	-0.053
0.3000	0.4300		78	55.4%	0.06	0.0070	-0.059	174	29.55	30.45	1	1	50.9%	-0.95	0.0074	-0.044
0.2900	0.4200	8	468	56.4%	0.05	0.0065	-0.055	175	30.50	31.30	1	4		-0.96	0.0071	-0.041
0.2400	0.3900		217	56.4%	0.05	0.0060	-0.052	176	31.75	32.30			54.7%	-0.96	0.0068	-0.038
0.2200	0.3300		161	57.5%	0.04	0.0053	-0.046	178	33.45	34.35		10		-0.97	0.0062	-0.031
0.1800	0.2900	13	2,721	58.3%	0.04	0.0046	-0.041	180	35.55	36.30		5	51.0%	-0.97	0.0056	-0.030
0.1500	0.2800		256	59.7%	0.03	0.0040	-0.037	182	37.55	38.25				-0.98	0.0050	-0.029
0.1100	0.2500		206	60.2%	0.03	0.0035	-0.033	184	39.40	40.25		20		-0.98	0.0044	-0.027
0.1000	0.2400		331	60.8%	0.03	0.0033	-0.032	185	40.45	41.25				-0.99	0.0040	-0.030
0.0900	0.2300		341	61.3%	0.02	0.0031	-0.030	186	41.35	42.20		10		-0.99	0.0036	-0.032
0.0600	0.2100		222	61.9%	0.02	0.0028	-0.028	188	43.40	44.20		5		-0.99	0.0029	-0.035
0.0900	0.1200	12	755	61.7%	0.02	0.0025	-0.025	190	45.50	46.20		5		-0.99	0.0024	-0.037
0.0300	0.1900		116	64.1%	0.02	0.0022	-0.023	192	47.45	48.20		5		-1.00	0.0020	-0.039
0.0100	0.1800		432	64.7%	0.01	0.0020	-0.021	194	49.50	50.20				-1.00	0.0015	-0.043
0.0100	0.1800		544	65.7%	0.01	0.0019	-0.021	195	50.50	51.20	2			-1.00	0.0014	-0.044
0.0200	0.1600	12	1,045	66.1%	0.01	0.0018	-0.020	196	51.40	52.20		5		-1.00	0.0012	-0.046
0.0100	0.1600		989	67.5%	0.01	0.0016	-0.019	198	53.45	54.20	3			-1.00	0.0009	-0.049
0.0200	0.1200	2	3,258	67.7%	0.01	0.0015	-0.018	200	55.60	56.10				-1.00	0.0007	-0.051
0.0100	0.1500		148	70.6%	0.01	0.0014	-0.017	202	57.45	58.20	6			-1.00	0.0005	-0.052
0.0100	0.1500		240	72.4%	0.01	0.0012	-0.016	204	59.50	60.20				-1.00	0.0004	-0.054
0.0100	0.1400		140	73.5%	0.01	0.0011	-0.015	206	61.40	62.20				-1.00	0.0003	-0.056
0.0100	0.0800		177	70.9%	0.01	0.0011	-0.014	208	63.50	64.20				-1.00	0.0002	-0.057
0.0100	0.1000	1	73	74.2%	0.01	0.0010	-0.013	210	65.40	66.25				-1.00	0.0002	-0.058
0.0100	0.1000	4	142	75.8%	0.01	0.0009	-0.013	212	67.40	68.20				-1.00	0.0001	-0.060
0.0100	0.0600	2	378	75.2%	0.01	0.0008	-0.012	216	71.40	72.20				-1.00	0.0001	-0.061

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Sep 18, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

NOW цепочка опционов ServiceNow, Inc.

Улыбка волатильности — Sep 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика