NOW chuỗi quyền chọn ServiceNow, Inc.

Ngày đáo hạn Cboe delayed options data · tính đến 09:36 UTC

Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.

Kỳ đáo hạn này định giá một mức biến động khoảng ±8.7% (128.57–153.03) · ATM IV 50.7% · P/C open interest 0.96

CALLS								Strike	PUTS
Giá mua	Hỏi	KL	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		Giá mua	Hỏi	KL	OI	IV	Δ	Γ	Θ
61.40	62.10		42		1.00	0.0001	0.000	75	0	0.1000		6,874	115.8%	-0.00	0.0001	-0.003
56.25	59.50		621	169.7%	1.00	0.0002	0.000	80	0.0100	0.0200		8,034	92.0%	-0.00	0.0002	-0.004
54.25	58.90		83	184.7%	1.00	0.0002	0.000	82	0	0.0300		848	90.5%	-0.00	0.0002	-0.004
52.30	55.50		136	157.3%	1.00	0.0003	0.000	84	0.0100	0.0400		637	88.6%	-0.00	0.0003	-0.004
51.45	53.35		233	134.5%	1.00	0.0003	0.000	85	0.0100	0.0300	713	15.6K	84.7%	-0.00	0.0003	-0.005
50.45	51.05		228		1.00	0.0003	0.000	86	0.0100	0.0500		710	86.3%	-0.00	0.0003	-0.005
48.40	49.50	2	154	95.2%	1.00	0.0004	0.000	88	0.0100	0.0300	1	1,399	79.0%	-0.00	0.0004	-0.006
46.45	48.00	10	1,090	111.7%	1.00	0.0005	-0.001	90	0.0200	0.0400	18	4,027	78.6%	-0.00	0.0005	-0.006
44.35	46.35		375	112.5%	1.00	0.0006	-0.002	92	0.0200	0.0500		816	76.1%	-0.00	0.0006	-0.007
42.50	47.10		442	148.9%	0.99	0.0007	-0.003	94	0.0100	0.0600	2	1,032	72.3%	-0.01	0.0007	-0.008
41.45	45.25	1	637	135.3%	0.99	0.0008	-0.004	95	0.0300	0.0500	11	4,167	71.6%	-0.01	0.0008	-0.009
40.35	42.40		289	103.0%	0.99	0.0008	-0.005	96	0.0200	0.0500	3	628	68.7%	-0.01	0.0008	-0.009
38.35	43.10		559	134.4%	0.99	0.0010	-0.006	98	0.0200	0.0600	14	1,231	66.1%	-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	65.0%	-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	60.7%	-0.01	0.0020	-0.018
31.60	32.20	8	1,506		0.98	0.0022	-0.016	105	0.0900	0.1100	12	2,623	60.3%	-0.02	0.0022	-0.019
28.70	29.50		979	47.1%	0.98	0.0032	-0.022	108	0.1400	0.1600	92	4,131	58.7%	-0.02	0.0032	-0.026
26.75	27.30	31	3,897	49.4%	0.97	0.0040	-0.029	110	0.1700	0.2000	33	4,668	56.5%	-0.03	0.0041	-0.032
24.80	25.35	9	788	49.3%	0.96	0.0051	-0.036	112	0.2400	0.2800	34	1,351	56.5%	-0.04	0.0052	-0.039
21.95	22.70	21	2,093	50.3%	0.94	0.0072	-0.050	115	0.3400	0.4100	55	2,526	54.0%	-0.06	0.0073	-0.053
21.00	21.55	22	821	50.0%	0.94	0.0081	-0.056	116	0.4200	0.4700	18	1,620	53.9%	-0.06	0.0081	-0.058
20.10	20.55		6	50.8%	0.93	0.0090	-0.061	117	0.4600	0.5400	9	343	53.2%	-0.07	0.0090	-0.064
19.15	19.65		7	50.6%	0.92	0.0099	-0.068	118	0.5300	0.6200	261	637	52.8%	-0.08	0.0100	-0.070
18.25	18.80	1	8	50.1%	0.91	0.0110	-0.074	119	0.6100	0.7200	19	652	52.4%	-0.09	0.0110	-0.077
17.35	17.85	42	10.2K	50.4%	0.90	0.0121	-0.082	120	0.7200	0.8300	88	4,665	52.3%	-0.11	0.0121	-0.084
16.50	17.05		12	50.4%	0.88	0.0132	-0.089	121	0.8500	0.9400	10	68	52.0%	-0.12	0.0133	-0.091
15.65	16.20	2	11	50.6%	0.87	0.0144	-0.097	122	0.9800	1.10	60	54	52.0%	-0.13	0.0145	-0.099
14.80	15.35			50.4%	0.85	0.0156	-0.104	123	1.13	1.25	289	290	51.7%	-0.15	0.0157	-0.106
14.00	14.40	11	1,313	50.3%	0.83	0.0168	-0.112	124	1.30	1.45	21	507	51.7%	-0.17	0.0169	-0.114
13.15	13.60	45	3,382	50.0%	0.82	0.0181	-0.120	125	1.51	1.60	581	2,239	51.4%	-0.18	0.0182	-0.122
12.40	12.80		489	50.1%	0.80	0.0193	-0.128	126	1.73	1.86	29	180	51.6%	-0.20	0.0194	-0.130
11.65	12.15	16	37	50.2%	0.78	0.0204	-0.136	127	1.97	2.09	24	87	51.5%	-0.23	0.0206	-0.138
11.00	12.15	39	1,475	50.5%	0.75	0.0216	-0.143	128	2.23	2.35	52	2,032	51.3%	-0.25	0.0217	-0.145
10.20	10.60		36	50.1%	0.73	0.0226	-0.150	129	2.52	2.63	52	90	51.2%	-0.27	0.0228	-0.152
9.50	9.90	168	5,606	49.9%	0.71	0.0236	-0.157	130	2.82	2.94	625	1,746	51.0%	-0.30	0.0237	-0.159
9.00	9.30	37	79	50.9%	0.68	0.0245	-0.163	131	3.10	3.35	23	91	51.2%	-0.32	0.0246	-0.165
8.35	8.65	52	2,224	50.7%	0.65	0.0253	-0.168	132	3.50	3.70	40	439	51.0%	-0.35	0.0254	-0.170
7.75	8.10	27	104	50.5%	0.63	0.0259	-0.173	133	3.85	4.10	26	44	51.0%	-0.37	0.0261	-0.174
7.15	7.50	9	208	50.3%	0.60	0.0265	-0.177	134	4.30	4.55	8	262	51.2%	-0.40	0.0266	-0.178
6.60	6.95	153	3,107	50.2%	0.57	0.0269	-0.180	135	4.75	5.00	251	689	51.2%	-0.43	0.0270	-0.181
6.10	6.40	53	1,017	50.2%	0.55	0.0272	-0.182	136	5.25	5.50	61	582	51.1%	-0.45	0.0273	-0.183
5.60	5.90	74	131	50.3%	0.52	0.0273	-0.183	137	5.70	6.00	18	87	51.0%	-0.48	0.0275	-0.184
5.15	5.40	50	233	50.2%	0.49	0.0273	-0.183	138	6.30	6.50	28	337	50.9%	-0.51	0.0275	-0.184
4.70	4.95	12	115	50.3%	0.47	0.0272	-0.182	139	6.85	7.10	72	66	51.0%	-0.54	0.0274	-0.184
4.30	4.55	1,180	8,402	50.4%	0.44	0.0270	-0.181	140	7.40	7.70	523	2,421	51.1%	-0.56	0.0272	-0.182
3.95	4.15	210	74	50.5%	0.41	0.0267	-0.179	141	8.05	8.30	60	667	50.9%	-0.59	0.0269	-0.180
3.60	3.85	28	156	50.5%	0.39	0.0262	-0.176	142	8.65	8.95	61	184	51.0%	-0.62	0.0265	-0.177
3.25	3.50	20	370	50.4%	0.36	0.0257	-0.172	143	9.35	9.65	35	161	51.1%	-0.64	0.0259	-0.173
3.00	3.15	63	1,369	50.7%	0.34	0.0250	-0.168	144	10.05	10.35	18	399	51.2%	-0.66	0.0253	-0.169
2.74	2.86	401	3,794	50.8%	0.32	0.0243	-0.163	145	10.75	11.05	46	811	51.3%	-0.69	0.0246	-0.164
2.02	2.13	301	667	51.0%	0.25	0.0217	-0.146	148	13.00	13.45	8	212	51.7%	-0.75	0.0220	-0.147
1.64	1.74	986	6,254	51.1%	0.22	0.0198	-0.134	150	14.60	15.10	122	642	52.0%	-0.79	0.0201	-0.134
1.33	1.43	88	695	51.4%	0.18	0.0179	-0.121	152	16.25	16.80	1	512	52.1%	-0.82	0.0181	-0.121
1.10	1.55	92	262	51.8%	0.18	0.0174	-0.118	152.5	14.90	17.45		1	39.4%	-0.83	0.0176	-0.118
1.08	1.19	30	362	52.0%	0.15	0.0159	-0.109	154	18.00	18.55		125	52.5%	-0.85	0.0162	-0.108
0.9700	1.07	558	1,261	52.2%	0.14	0.0150	-0.103	155	18.90	19.45	1	76	52.8%	-0.87	0.0152	-0.102
0.8700	0.9800	64	428	52.4%	0.13	0.0140	-0.097	156	19.80	20.40	1	36	53.4%	-0.88	0.0143	-0.096
0.7100	0.7700	44	480	52.6%	0.11	0.0123	-0.086	158	21.60	22.25	1	2	53.8%	-0.90	0.0126	-0.085
0.5600	0.6400	476	5,629	53.0%	0.09	0.0107	-0.076	160	23.50	24.15		19	55.1%	-0.92	0.0111	-0.075
0.4600	0.5400	5	626	53.8%	0.08	0.0093	-0.067	162	25.40	26.05	1	3	55.9%	-0.93	0.0098	-0.066
0.3700	0.4600	8	502	54.5%	0.06	0.0081	-0.059	164	27.30	27.95	1		56.3%	-0.94	0.0086	-0.059
0.3400	0.3800	89	1,566	54.3%	0.06	0.0075	-0.055	165	28.30	28.95		4	57.8%	-0.95	0.0081	-0.057
0.3100	0.3600	16	298	54.9%	0.05	0.0070	-0.052	166	29.25	29.90		16	57.6%	-0.95	0.0076	-0.055
0.2000	0.3600	4	400	55.6%	0.05	0.0060	-0.046	168	31.25	31.75		33	57.7%	-0.96	0.0068	-0.050
0.2100	0.2400	237	1,082	55.9%	0.04	0.0052	-0.041	170	33.20	33.75	1	3	59.3%	-0.97	0.0061	-0.045
0.1800	0.2000	31	334	56.7%	0.03	0.0046	-0.036	172	35.20	35.80			63.0%	-0.98	0.0054	-0.040
0.1500	0.2300	1	79	59.1%	0.03	0.0040	-0.032	174	36.10	37.75	1		64.4%	-0.98	0.0048	-0.036
0.1400	0.2100	21	470	59.4%	0.03	0.0037	-0.031	175	37.90	38.75		4	65.6%	-0.99	0.0044	-0.033
0.1300	0.2000	2	216	60.0%	0.03	0.0035	-0.029	176	39.20	39.70			65.6%	-0.99	0.0041	-0.030
0.1100	0.1700	3	159	60.7%	0.02	0.0031	-0.026	178	41.10	41.70		10	68.0%	-0.99	0.0035	-0.025
0.1000	0.1300	36	2,722	61.1%	0.02	0.0027	-0.024	180	42.95	43.70		5	70.3%	-0.99	0.0027	-0.023
0.0800	0.1400	1	256	62.7%	0.02	0.0024	-0.022	182	44.90	45.70			69.5%	-1.00	0.0021	-0.021
0.0700	0.1300		206	63.9%	0.02	0.0021	-0.020	184	47.10	47.70		20	73.4%	-1.00	0.0016	-0.018
0.0700	0.1100		331	64.0%	0.01	0.0020	-0.019	185	47.95	48.70			74.5%	-1.00	0.0013	-0.017
0.0700	0.0900	34	318	64.0%	0.01	0.0019	-0.018	186	49.10	49.70		10	77.1%	-1.00	0.0012	-0.017
0.0600	0.1100		222	66.4%	0.01	0.0017	-0.017	188	51.10	51.70		5	79.3%	-1.00	0.0008	-0.016
0.0500	0.1000	7	755	67.2%	0.01	0.0015	-0.016	190	52.85	53.70		5	81.5%	-1.00	0.0006	-0.016
0.0500	0.0900		116	68.5%	0.01	0.0014	-0.015	192	51.30	55.85		5		-1.00	0.0004	-0.016
0.0400	0.0900		432	69.6%	0.01	0.0013	-0.014	194	53.30	57.90				-1.00	0.0002	-0.016
0.0400	0.0800		544	69.8%	0.01	0.0012	-0.013	195	54.30	58.75				-1.00	0.0002	-0.016
0.0400	0.0600	435	612	69.2%	0.01	0.0012	-0.013	196	55.30	59.80		5		-1.00	0.0001	-0.016
0.0300	0.0800		989	71.7%	0.01	0.0010	-0.012	198	57.30	61.75				-1.00	0.0000	-0.016
0.0200	0.0400	57	3,291	69.8%	0.01	0.0010	-0.011	200	59.30	63.80				-1.00	0.0000	-0.016
0.0300	0.0700		148	74.2%	0.01	0.0009	-0.011	202	61.30	65.75				-1.00	0.0000	-0.016
0.0200	0.0700		240	75.0%	0.01	0.0008	-0.010	204	63.30	67.85				-1.00	0.0000	-0.016
0.0200	0.0600		140	75.6%	0.01	0.0008	-0.009	206	65.30	69.75				-1.00	0.0000	-0.016
0.0100	0.0400	2	178	74.9%	0.01	0.0007	-0.009	208	67.30	71.90				-1.00	0.0000	-0.016
0.0100	0.0600		73	77.6%	0.01	0.0006	-0.009	210	69.30	73.75				-1.00	0.0000	-0.016

Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.

Nụ cười biến động — Sep 18, 2026

Trang biến động →

Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.

callput

NOW chuỗi quyền chọn ServiceNow, Inc.

Nụ cười biến động — Sep 18, 2026

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Năng lượng