NOW opsiyon zinciri ServiceNow, Inc.

Vade Cboe delayed options data · itibarıyla 21:59 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±14.6% (126.83–170.03) · ATM IV 62.2% · P/C açık pozisyon 1.01

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
74.40	75.35		192	96.8%	1.00	0.0002	0.000	75	0	0.0900		2,863	93.8%	-0.00	0.0002	-0.005
69.80	70.40	4	233	92.5%	1.00	0.0003	0.000	80	0.0400	0.0500	8	1,436	84.7%	-0.00	0.0003	-0.006
64.80	65.05		215	84.7%	0.99	0.0004	-0.000	85	0.0500	0.0700	2	6,679	79.7%	-0.01	0.0004	-0.008
59.80	61.50		305	74.7%	0.99	0.0007	-0.004	90	0.0800	0.1000	144	2,159	76.0%	-0.01	0.0007	-0.011
53.85	56.55	6	687	77.3%	0.99	0.0010	-0.009	95	0.1300	0.1500	128	1,542	73.0%	-0.01	0.0010	-0.015
50.10	50.30		1,107	74.4%	0.98	0.0015	-0.016	100	0.2100	0.2400	33	1,431	70.5%	-0.02	0.0015	-0.022
45.25	45.45	1	2,551	71.0%	0.97	0.0023	-0.026	105	0.3400	0.3700	142	4,044	68.2%	-0.03	0.0023	-0.032
40.50	40.70	4	1,644	68.3%	0.95	0.0033	-0.039	110	0.5600	0.6000	97	1,710	66.7%	-0.05	0.0033	-0.044
35.85	36.05	83	690	66.4%	0.93	0.0046	-0.056	115	0.9200	0.9500	244	1,628	65.6%	-0.07	0.0047	-0.061
31.35	31.60	57	2,484	65.0%	0.90	0.0062	-0.076	120	1.45	1.47	173	2,616	64.8%	-0.10	0.0063	-0.080
27.15	27.35	55	2,210	64.4%	0.86	0.0080	-0.098	125	2.19	2.23	247	4,493	64.1%	-0.14	0.0081	-0.101
24.75	25.00			64.5%	0.83	0.0091	-0.111	128	2.77	2.82	39	116	63.8%	-0.17	0.0092	-0.114
23.95	24.40	5	1	63.8%	0.82	0.0095	-0.115	129	2.74	3.10	24		63.7%	-0.18	0.0096	-0.118
23.25	23.40	76	1,568	64.0%	0.81	0.0099	-0.120	130	3.20	3.30	205	3,002	63.6%	-0.19	0.0099	-0.123
22.45	22.65	1	2	63.5%	0.79	0.0102	-0.124	131	3.40	3.55	1	6	63.4%	-0.21	0.0103	-0.127
21.70	21.90	6	7	63.6%	0.78	0.0106	-0.128	132	3.70	3.80	13	12	63.4%	-0.22	0.0106	-0.131
21.00	21.15	9	4	63.7%	0.77	0.0109	-0.132	133	3.95	4.05	34	70	63.2%	-0.23	0.0110	-0.135
20.25	20.70	3	1	63.3%	0.76	0.0112	-0.136	134	4.25	4.35	113	36	63.2%	-0.24	0.0113	-0.139
19.60	19.75	139	2,277	63.6%	0.75	0.0116	-0.140	135	4.55	4.65	823	2,294	63.2%	-0.25	0.0116	-0.142
18.90	19.05	5		63.4%	0.73	0.0119	-0.143	136	4.85	4.95	13	27	63.0%	-0.27	0.0120	-0.146
18.20	18.35	5	5	63.2%	0.72	0.0122	-0.147	137	5.20	5.30		53	63.1%	-0.28	0.0122	-0.149
17.55	18.05	17	5	63.1%	0.71	0.0125	-0.150	138	5.50	5.60	22	6	62.8%	-0.29	0.0125	-0.152
16.90	17.30	4	5	63.8%	0.69	0.0127	-0.153	139	5.85	6.00	20	24	62.9%	-0.31	0.0128	-0.155
16.30	16.45	265	4,058	63.0%	0.68	0.0130	-0.156	140	6.25	6.35	156	4,827	62.8%	-0.32	0.0131	-0.158
15.65	16.10	56		62.8%	0.67	0.0132	-0.159	141	6.60	6.70	9	55	62.7%	-0.33	0.0133	-0.161
15.05	15.50	64	10	62.8%	0.65	0.0135	-0.161	142	7.00	7.10	3	26	62.6%	-0.35	0.0136	-0.163
14.50	14.95	20	11	62.7%	0.64	0.0137	-0.164	143	7.45	7.65	36	71	63.0%	-0.36	0.0138	-0.166
13.70	14.05	89	116	61.9%	0.62	0.0138	-0.166	144	7.85	7.95	2	80	62.4%	-0.38	0.0140	-0.168
13.35	13.50	735	3,055	62.5%	0.61	0.0140	-0.168	145	8.30	8.40	29	876	62.4%	-0.39	0.0141	-0.169
12.80	12.95	30	484	62.5%	0.60	0.0142	-0.169	146	8.75	8.90	12	29	62.4%	-0.41	0.0143	-0.171
12.30	12.45	21	71	62.4%	0.58	0.0143	-0.171	147	9.25	9.35	43		62.4%	-0.42	0.0144	-0.172
11.75	11.90	132	11	62.1%	0.57	0.0144	-0.172	148	9.70	9.85	17		62.3%	-0.43	0.0145	-0.173
11.30	11.40	31	37	62.3%	0.55	0.0145	-0.173	149	10.20	10.35	8		62.2%	-0.45	0.0146	-0.174
10.80	10.95	1,175	8,103	62.2%	0.54	0.0146	-0.173	150	10.70	10.85	84	452	62.2%	-0.46	0.0147	-0.175
9.65	9.80	82	78	62.0%	0.50	0.0147	-0.174	152.5	12.10	12.20	15	7	62.0%	-0.50	0.0148	-0.175
8.60	8.75	410	3,390	61.8%	0.47	0.0146	-0.173	155	13.55	13.75	2	512	62.2%	-0.54	0.0148	-0.174
7.65	7.80	19	18	61.8%	0.43	0.0145	-0.171	157.5	14.50	15.25		2	62.0%	-0.57	0.0146	-0.172
6.80	6.90	298	6,642	61.9%	0.40	0.0142	-0.167	160	16.50	16.85	7	132	61.9%	-0.61	0.0144	-0.168
6.00	6.15	20	126	61.7%	0.36	0.0139	-0.163	162.5	18.20	18.60	6	4	61.9%	-0.64	0.0140	-0.164
5.30	5.40	2,499	1,817	61.7%	0.33	0.0134	-0.158	165	20.25	20.40	2	130	61.9%	-0.67	0.0136	-0.158
4.10	4.20	593	3,455	61.6%	0.28	0.0123	-0.144	170	23.70	24.20		155	62.0%	-0.73	0.0126	-0.145
3.15	3.25	277	2,300	62.0%	0.23	0.0111	-0.130	175	28.10	28.25	1	140	62.3%	-0.78	0.0113	-0.130
2.44	2.47	351	2,129	62.1%	0.18	0.0097	-0.114	180	32.35	32.55	1	74	62.4%	-0.82	0.0100	-0.114
1.85	1.89	199	2,179	62.3%	0.15	0.0084	-0.099	185	36.55	37.15		22	63.8%	-0.86	0.0087	-0.098
1.40	1.43	75	1,318	62.6%	0.12	0.0071	-0.084	190	41.35	41.70		33	64.1%	-0.89	0.0074	-0.083
1.06	1.24	58	415	62.9%	0.09	0.0060	-0.071	195	45.75	46.25		8	63.9%	-0.92	0.0064	-0.070
0.8000	0.8200	128	528	63.2%	0.07	0.0050	-0.060	200	50.80	51.00		10	64.2%	-0.94	0.0054	-0.058
0.4200	0.4700	21	274	63.6%	0.05	0.0034	-0.041	210	60.50	60.70			64.9%	-0.97	0.0038	-0.041

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

NOW opsiyon zinciri ServiceNow, Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim