NOW - ServiceNow, Inc. - Catena di opzioni

Scadenza

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
NOW20250912C00890000	890.00	30.30	32.20	29.00	35	45	31.72%	0.73	0.01	-0.96	0.42	0.12
NOW20250912C00892500	892.50	27.60	29.60	26.00	2	9	31.53%	0.71	0.01	-0.99	0.44	0.12
NOW20250912C00895000	895.00	26.60	27.90	25.80	17	258	31.47%	0.69	0.01	-1.03	0.45	0.11
NOW20250912C00897500	897.50	24.90	26.30	20.10	6	11	31.26%	0.67	0.01	-1.05	0.46	0.11
NOW20250912C00900000	900.00	22.30	24.00	23.50	53	121	31.14%	0.64	0.01	-1.08	0.47	0.11
NOW20250912C00902500	902.50	21.50	23.10	21.87	52	92	30.90%	0.62	0.01	-1.09	0.48	0.10
NOW20250912C00905000	905.00	19.80	21.60	21.41	25	82	30.65%	0.59	0.01	-1.11	0.49	0.10
NOW20250912C00907500	907.50	18.10	23.20	19.00	9	6	30.27%	0.57	0.01	-1.11	0.50	0.10
NOW20250912C00910000	910.00	16.80	18.00	17.30	52	56	30.44%	0.54	0.01	-1.13	0.50	0.09
NOW20250912C00912500	912.50	15.80	16.50	15.90	11	47	30.43%	0.52	0.01	-1.13	0.50	0.09
NOW20250912C00915000	915.00	14.30	15.00	15.00	137	39	30.26%	0.49	0.01	-1.13	0.51	0.08
NOW20250912C00917500	917.50	13.30	15.20	13.50	92	0	30.38%	0.47	0.01	-1.13	0.50	0.08
NOW20250912C00920000	920.00	12.10	13.80	12.05	106	28	30.27%	0.44	0.01	-1.11	0.50	0.07
NOW20250912C00922500	922.50	11.10	13.10	11.40	23	0	29.95%	0.42	0.01	-1.09	0.49	0.07
NOW20250912C00925000	925.00	10.10	11.80	10.20	67	62	29.97%	0.39	0.01	-1.07	0.49	0.07
NOW20250912C00930000	930.00	8.40	9.00	8.50	70	107	30.07%	0.34	0.01	-1.02	0.47	0.06
NOW20250912C00935000	935.00	6.90	7.50	7.20	30	277	29.90%	0.30	0.01	-0.95	0.44	0.05
NOW20250912C00940000	940.00	5.60	6.20	6.00	25	95	30.26%	0.26	0.01	-0.89	0.41	0.04
NOW20250912C00945000	945.00	4.60	5.10	4.87	56	86	30.31%	0.22	0.01	-0.81	0.38	0.04
NOW20250912C00950000	950.00	3.70	4.00	3.90	174	169	30.55%	0.19	0.01	-0.73	0.34	0.03

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
NOW20250912P00890000	890.00	6.00	6.40	6.70	293	23	31.54%	-0.27	0.01	-0.96	0.42	-0.04
NOW20250912P00892500	892.50	6.60	7.00	7.10	61	6	31.22%	-0.29	0.01	-0.99	0.43	-0.05
NOW20250912P00895000	895.00	7.30	7.70	7.30	26	38	31.03%	-0.31	0.01	-1.02	0.45	-0.05
NOW20250912P00897500	897.50	8.00	8.50	8.20	10	8	30.94%	-0.33	0.01	-1.05	0.46	-0.05
NOW20250912P00900000	900.00	8.80	9.30	10.00	78	19	30.70%	-0.36	0.01	-1.07	0.47	-0.06
NOW20250912P00902500	902.50	9.60	10.10	10.76	12	44	30.68%	-0.38	0.01	-1.09	0.48	-0.06
NOW20250912P00905000	905.00	10.50	11.10	11.00	15	33	30.53%	-0.41	0.01	-1.11	0.49	-0.07
NOW20250912P00907500	907.50	11.50	12.10	12.40	7	0	30.26%	-0.43	0.01	-1.11	0.50	-0.07
NOW20250912P00910000	910.00	12.60	13.20	14.50	24	25	30.38%	-0.46	0.01	-1.13	0.50	-0.07
NOW20250912P00912500	912.50	13.60	14.50	14.40	51	1	30.05%	-0.48	0.01	-1.12	0.50	-0.08
NOW20250912P00915000	915.00	15.00	15.90	14.70	15	29	30.10%	-0.51	0.01	-1.13	0.51	-0.08
NOW20250912P00917500	917.50	16.10	17.20	20.40	2	1	30.01%	-0.53	0.01	-1.12	0.50	-0.08
NOW20250912P00920000	920.00	17.50	18.50	19.20	12	34	30.10%	-0.56	0.01	-1.11	0.50	-0.09
NOW20250912P00922500	922.50	18.60	20.00	0.00	0	0	30.01%	-0.59	0.01	-1.10	0.49	-0.09
NOW20250912P00925000	925.00	19.90	21.50	22.20	3	5	29.97%	-0.61	0.01	-1.08	0.49	-0.09
NOW20250912P00930000	930.00	23.40	26.10	0.00	0	74	30.35%	-0.66	0.01	-1.04	0.47	-0.10
NOW20250912P00935000	935.00	27.00	28.60	30.75	5	12	29.96%	-0.71	0.01	-0.96	0.44	-0.10
NOW20250912P00940000	940.00	30.30	33.10	0.00	0	18	29.83%	-0.75	0.01	-0.88	0.40	-0.10
NOW20250912P00945000	945.00	33.50	40.00	0.00	0	3	28.16%	-0.80	0.01	-0.72	0.35	-0.10
NOW20250912P00950000	950.00	38.80	44.00	0.00	0	10	28.99%	-0.83	0.01	-0.67	0.32	-0.10

DE:4S0	779,10 €
MX:NOWW
IT:1NOW	756,80 €
AT:SNOW
GB:4S0D
GB:0L5N
CH:4S0

NOW - ServiceNow, Inc. - Catena di opzioni

Other Listings