NOW - ServiceNow, Inc. - Optionskæde

ServiceNow, Inc.
US ˙ NYSE ˙ US81762P1021

Udløb
Puts for markedsdato April 27, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
NOW20260501P00045000 45.00 0.00 0.05 0.05 2 1 257.96% -0.00 0.00 -0.02 0.00 0.00
NOW20260501P00050000 50.00 0.00 0.05 0.07 2 0 221.82% -0.00 0.00 -0.02 0.00 0.00
NOW20260501P00055000 55.00 0.00 0.05 0.04 2 18 188.97% -0.00 0.00 -0.02 0.00 0.00
NOW20260501P00060000 60.00 0.00 0.10 0.04 4 75 172.67% -0.01 0.00 -0.04 0.00 -0.00
NOW20260501P00065000 65.00 0.00 0.05 0.03 1 289 130.69% -0.01 0.00 -0.02 0.00 -0.00
NOW20260501P00070000 70.00 0.00 0.20 0.02 38 883 126.69% -0.02 0.00 -0.06 0.00 -0.00
NOW20260501P00071000 71.00 0.00 0.65 0.00 0 116 125.31% -0.03 0.01 -0.07 0.01 -0.00
NOW20260501P00072000 72.00 0.00 0.20 0.02 10 1,027 94.21% -0.01 0.00 -0.02 0.00 -0.00
NOW20260501P00073000 73.00 0.00 1.60 0.00 0 188 97.91% -0.02 0.00 -0.03 0.00 -0.00
NOW20260501P00074000 74.00 0.00 0.35 0.03 7 236 125.13% -0.05 0.01 -0.14 0.01 -0.00
NOW20260501P00075000 75.00 0.00 0.05 0.03 1,338 2,201 79.35% -0.01 0.00 -0.02 0.00 -0.00
NOW20260501P00076000 76.00 0.05 0.10 0.05 89 160 87.37% -0.02 0.01 -0.05 0.01 -0.00
NOW20260501P00077000 77.00 0.05 0.10 0.08 88 589 81.88% -0.03 0.01 -0.05 0.01 -0.00
NOW20260501P00077500 77.50 0.05 0.20 0.10 36 143 83.17% -0.03 0.01 -0.06 0.01 -0.00
NOW20260501P00078000 78.00 0.05 0.10 0.08 102 1,414 76.42% -0.03 0.01 -0.05 0.01 -0.00
NOW20260501P00078500 78.50 0.10 0.25 0.12 51 208 80.80% -0.04 0.01 -0.07 0.01 -0.00
NOW20260501P00079000 79.00 0.10 0.20 0.13 141 434 77.90% -0.04 0.01 -0.07 0.01 -0.00
NOW20260501P00080000 80.00 0.15 0.20 0.17 1,090 2,583 77.27% -0.06 0.02 -0.09 0.01 -0.00
NOW20260501P00081000 81.00 0.20 0.25 0.20 268 598 73.34% -0.06 0.02 -0.10 0.01 -0.00
NOW20260501P00081500 81.50 0.20 0.30 0.24 153 426 74.07% -0.08 0.02 -0.12 0.01 -0.00
NOW20260501P00082000 82.00 0.25 0.35 0.30 546 656 70.85% -0.08 0.02 -0.12 0.01 -0.00
NOW20260501P00082500 82.50 0.30 0.40 0.32 799 1,006 72.46% -0.10 0.02 -0.14 0.02 -0.00
NOW20260501P00083000 83.00 0.35 0.50 0.40 551 761 70.52% -0.11 0.03 -0.15 0.02 -0.00
NOW20260501P00083500 83.50 0.40 0.55 0.40 153 267 71.09% -0.12 0.03 -0.17 0.02 -0.00
NOW20260501P00084000 84.00 0.50 0.60 0.55 500 1,422 69.95% -0.14 0.03 -0.18 0.02 -0.00
NOW20260501P00085000 85.00 0.65 0.75 0.70 1,762 2,302 68.99% -0.17 0.04 -0.21 0.02 -0.00
NOW20260501P00086000 86.00 0.90 1.00 0.92 868 1,279 69.39% -0.22 0.04 -0.25 0.03 -0.00
NOW20260501P00087000 87.00 1.15 1.30 1.22 784 1,013 68.92% -0.27 0.05 -0.28 0.03 -0.00
NOW20260501P00088000 88.00 1.50 1.70 1.55 979 748 69.14% -0.32 0.05 -0.31 0.03 -0.00
NOW20260501P00089000 89.00 1.85 2.10 2.00 1,351 869 69.13% -0.38 0.06 -0.33 0.04 -0.00
NOW20260501P00090000 90.00 2.30 2.60 2.50 3,743 3,477 69.52% -0.44 0.06 -0.35 0.04 -0.00
NOW20260501P00091000 91.00 2.85 3.00 2.88 392 486 69.62% -0.50 0.06 -0.35 0.04 -0.00
NOW20260501P00092000 92.00 3.30 3.70 3.29 666 376 70.78% -0.56 0.06 -0.35 0.04 -0.00
NOW20260501P00093000 93.00 3.90 4.40 4.02 1,190 330 70.44% -0.61 0.06 -0.34 0.04 -0.01
NOW20260501P00094000 94.00 4.80 5.10 4.50 287 254 71.38% -0.66 0.05 -0.33 0.03 -0.01
NOW20260501P00095000 95.00 5.40 5.90 5.20 61 1,479 69.35% -0.72 0.05 -0.29 0.03 -0.01
NOW20260501P00096000 96.00 5.90 6.50 6.05 55 146 70.47% -0.76 0.05 -0.27 0.03 -0.01
NOW20260501P00097000 97.00 6.80 7.40 6.50 2 181 64.32% -0.83 0.04 -0.20 0.02 -0.01
NOW20260501P00098000 98.00 7.70 8.30 7.65 28 511 70.25% -0.84 0.04 -0.20 0.02 -0.01
NOW20260501P00099000 99.00 8.50 9.20 8.02 20 57 66.77% -0.89 0.03 -0.15 0.02 -0.01
NOW20260501P00100000 100.00 9.40 10.10 9.60 612 2,584 74.98% -0.88 0.03 -0.17 0.02 -0.01
NOW20260501P00101000 101.00 9.90 11.20 8.50 1 75 90.58% -0.86 0.03 -0.24 0.02 -0.01
NOW20260501P00102000 102.00 7.00 16.60 12.67 30 176 61.26% -0.97 0.01 -0.05 0.01 -0.00
NOW20260501P00103000 103.00 8.00 17.50 11.53 6 167 96.45% -0.88 0.02 -0.21 0.02 -0.01
NOW20260501P00104000 104.00 12.20 14.00 12.36 21 183 95.75% -0.90 0.02 -0.18 0.02 -0.01
NOW20260501P00105000 105.00 12.70 14.90 13.13 9 117 100.64% -0.91 0.02 -0.19 0.02 -0.01
NOW20260501P00106000 106.00 11.10 20.10 0.00 0 42 226.41% -0.70 0.02 -0.96 0.03 -0.01
NOW20260501P00107000 107.00 12.40 20.90 0.00 0 44 214.36% -0.73 0.02 -0.86 0.03 -0.01
NOW20260501P00108000 108.00 13.30 21.80 0.00 0 3 114.73% -0.92 0.01 -0.19 0.01 -0.01
NOW20260501P00109000 109.00 14.30 20.70 0.00 0 6 125.92% -0.91 0.01 -0.23 0.02 -0.01
NOW20260501P00110000 110.00 15.00 24.40 17.80 3 92 190.93% -0.80 0.02 -0.63 0.03 -0.01
NOW20260501P00111000 111.00 16.30 24.80 0.00 0 2 128.04% -0.92 0.01 -0.20 0.01 -0.01
NOW20260501P00112000 112.00 17.30 25.80 0.00 0 0 257.68% -0.74 0.01 -1.02 0.03 -0.01
NOW20260501P00113000 113.00 18.00 27.10 0.00 0 6 266.72% -0.74 0.01 -1.05 0.03 -0.01
NOW20260501P00114000 114.00 19.30 27.80 0.00 0 1 269.17% -0.74 0.01 -1.04 0.03 -0.01
NOW20260501P00115000 115.00 20.00 27.40 0.00 0 0 217.30% -0.82 0.01 -0.66 0.02 -0.01
NOW20260501P00116000 116.00 21.30 29.80 0.00 0 0 218.20% -0.83 0.01 -0.64 0.02 -0.01
NOW20260501P00117000 117.00 22.30 30.80 0.00 0 0 275.52% -0.77 0.01 -1.01 0.03 -0.01
NOW20260501P00118000 118.00 23.30 31.80 0.00 0 0 291.00% -0.76 0.01 -1.09 0.03 -0.01
NOW20260501P00119000 119.00 24.30 32.80 0.00 0 0 296.23% -0.76 0.01 -1.10 0.03 -0.01
NOW20260501P00120000 120.00 25.00 33.80 0.00 0 0 304.78% -0.76 0.01 -1.13 0.03 -0.01
NOW20260501P00121000 121.00 26.30 34.80 0.00 0 0 306.46% -0.77 0.01 -1.12 0.03 -0.01
NOW20260501P00122000 122.00 27.30 35.80 0.00 0 0 227.83% -0.87 0.01 -0.55 0.02 -0.01
NOW20260501P00123000 123.00 28.30 35.50 0.00 0 0 312.88% -0.77 0.01 -1.11 0.03 -0.01
NOW20260501P00124000 124.00 29.30 36.90 0.00 0 0 324.70% -0.77 0.01 -1.17 0.03 -0.01
NOW20260501P00125000 125.00 30.60 35.30 0.00 0 0 230.04% -0.88 0.01 -0.49 0.02 -0.01
NOW20260501P00126000 126.00 31.60 36.30 0.00 0 0 234.06% -0.89 0.01 -0.50 0.02 -0.01
NOW20260501P00127000 127.00 32.30 37.90 0.00 0 0 248.67% -0.87 0.01 -0.57 0.02 -0.01
NOW20260501P00128000 128.00 33.30 39.30 0.00 0 0 281.16% -0.84 0.01 -0.77 0.02 -0.01
NOW20260501P00129000 129.00 34.70 39.40 0.00 0 0 245.80% -0.89 0.01 -0.51 0.02 -0.01
NOW20260501P00130000 130.00 35.60 40.30 0.00 0 0 249.62% -0.89 0.01 -0.51 0.02 -0.01
NOW20260501P00131000 131.00 36.60 41.30 0.00 0 0 253.39% -0.89 0.01 -0.51 0.02 -0.01
NOW20260501P00132000 132.00 37.30 43.90 0.00 0 0 314.93% -0.83 0.01 -0.91 0.02 -0.01
NOW20260501P00133000 133.00 38.30 43.70 0.00 0 0 260.80% -0.89 0.01 -0.52 0.02 -0.01
NOW20260501P00134000 134.00 39.60 44.30 0.00 0 0 264.44% -0.90 0.01 -0.52 0.02 -0.01
NOW20260501P00135000 135.00 41.80 47.30 0.00 0 0 215.94% -0.95 0.01 -0.23 0.01 -0.01
NOW20260501P00140000 140.00 46.80 52.30 0.00 0 0 231.30% -0.95 0.00 -0.23 0.01 -0.01
NOW20260501P00145000 145.00 50.60 55.30 0.00 0 0 301.93% -0.91 0.01 -0.54 0.02 -0.01
NOW20260501P00150000 150.00 56.80 59.90 0.00 0 0 259.84% -0.96 0.00 -0.24 0.01 -0.01
NOW20260501P00155000 155.00 61.80 67.80 0.00 0 0 273.15% -0.96 0.00 -0.24 0.01 -0.01
NOW20260501P00160000 160.00 65.60 70.30 0.00 0 0 346.86% -0.91 0.00 -0.57 0.01 -0.01
NOW20260501P00165000 165.00 70.60 75.30 0.00 0 0 360.55% -0.92 0.00 -0.57 0.01 -0.01
NOW20260501P00170000 170.00 75.60 80.30 0.00 0 0 373.69% -0.92 0.00 -0.58 0.01 -0.01
NOW20260501P00175000 175.00 80.60 85.30 0.00 0 0 386.32% -0.92 0.00 -0.59 0.01 -0.01
Calls for markedsdato April 27, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
NOW20260501C00045000 45.00 44.40 46.50 46.55 3 1 451.50% 0.96 0.00 -0.44 0.01 0.01
NOW20260501C00050000 50.00 36.20 44.70 41.20 2 0 382.40% 0.95 0.00 -0.39 0.01 0.01
NOW20260501C00055000 55.00 31.20 39.70 0.00 0 0 277.40% 0.97 0.00 -0.19 0.01 0.01
NOW20260501C00060000 60.00 26.00 35.00 0.00 0 26 317.47% 0.92 0.00 -0.53 0.01 0.01
NOW20260501C00065000 65.00 21.30 29.80 0.00 0 5 207.32% 0.95 0.01 -0.22 0.01 0.01
NOW20260501C00070000 70.00 20.20 21.80 22.29 10 31 159.72% 0.95 0.01 -0.17 0.01 0.01
NOW20260501C00071000 71.00 15.30 23.80 0.00 0 0 173.54% 0.92 0.01 -0.27 0.01 0.01
NOW20260501C00072000 72.00 14.30 22.80 0.00 0 0 140.64% 0.95 0.01 -0.15 0.01 0.01
NOW20260501C00073000 73.00 13.30 21.80 17.94 1 1 158.13% 0.92 0.01 -0.26 0.01 0.01
NOW20260501C00074000 74.00 12.30 20.80 17.04 1 0 110.04% 0.97 0.01 -0.08 0.01 0.01
NOW20260501C00075000 75.00 14.90 16.70 18.44 1 39 110.10% 0.96 0.01 -0.10 0.01 0.01
NOW20260501C00076000 76.00 14.00 15.00 14.55 103 192 121.64% 0.93 0.01 -0.18 0.01 0.01
NOW20260501C00077000 77.00 11.90 14.10 13.60 100 193 102.41% 0.94 0.01 -0.12 0.01 0.01
NOW20260501C00077500 77.50 9.60 17.30 0.00 0 81 72.44% 0.98 0.01 -0.03 0.00 0.01
NOW20260501C00078000 78.00 8.40 16.90 12.75 1 0 120.38% 0.90 0.02 -0.24 0.02 0.01
NOW20260501C00078500 78.50 7.90 16.40 12.36 1 81 88.13% 0.95 0.01 -0.10 0.01 0.01
NOW20260501C00079000 79.00 7.40 12.40 12.94 5 7 112.91% 0.89 0.02 -0.24 0.02 0.01
NOW20260501C00080000 80.00 10.40 11.40 11.96 49 2,890 108.08% 0.88 0.02 -0.25 0.02 0.01
NOW20260501C00081000 81.00 5.50 14.00 9.30 6 21 95.32% 0.88 0.02 -0.21 0.02 0.01
NOW20260501C00081500 81.50 9.00 10.00 10.40 30 4 99.09% 0.86 0.02 -0.25 0.02 0.01
NOW20260501C00082000 82.00 8.50 9.40 11.80 5 125 79.80% 0.90 0.02 -0.16 0.02 0.01
NOW20260501C00082500 82.50 8.00 9.00 9.48 4 6 81.69% 0.88 0.03 -0.19 0.02 0.01
NOW20260501C00083000 83.00 7.70 8.40 8.10 9 15 75.47% 0.88 0.03 -0.17 0.02 0.01
NOW20260501C00083500 83.50 7.30 7.70 7.70 4 62 71.87% 0.87 0.03 -0.17 0.02 0.01
NOW20260501C00084000 84.00 6.80 7.50 7.20 19 213 72.99% 0.85 0.03 -0.20 0.02 0.01
NOW20260501C00085000 85.00 5.90 6.40 6.40 275 730 67.53% 0.83 0.04 -0.20 0.02 0.01
NOW20260501C00086000 86.00 5.30 5.70 5.70 113 640 70.79% 0.78 0.04 -0.26 0.03 0.01
NOW20260501C00087000 87.00 4.60 5.00 5.00 228 730 71.76% 0.73 0.05 -0.29 0.03 0.01
NOW20260501C00088000 88.00 4.00 4.40 4.09 428 1,266 71.02% 0.68 0.05 -0.32 0.03 0.01
NOW20260501C00089000 89.00 3.40 3.60 3.49 816 1,027 70.21% 0.62 0.06 -0.34 0.04 0.01
NOW20260501C00090000 90.00 2.90 3.00 2.96 2,670 4,507 70.57% 0.56 0.06 -0.35 0.04 0.01
NOW20260501C00091000 91.00 2.45 2.60 2.46 1,807 504 70.66% 0.50 0.06 -0.36 0.04 0.00
NOW20260501C00092000 92.00 2.00 2.15 2.08 3,721 2,252 71.85% 0.45 0.06 -0.36 0.04 0.00
NOW20260501C00093000 93.00 1.60 1.80 1.70 2,985 663 72.24% 0.39 0.06 -0.35 0.04 0.00
NOW20260501C00094000 94.00 1.35 1.45 1.40 1,936 403 71.86% 0.34 0.05 -0.33 0.03 0.00
NOW20260501C00095000 95.00 1.05 1.20 1.10 8,145 2,664 72.98% 0.29 0.05 -0.31 0.03 0.00
NOW20260501C00096000 96.00 0.85 1.00 0.80 1,258 587 72.78% 0.25 0.05 -0.28 0.03 0.00
NOW20260501C00097000 97.00 0.70 0.80 0.75 846 323 71.96% 0.20 0.04 -0.24 0.03 0.00
NOW20260501C00098000 98.00 0.55 0.60 0.59 1,009 724 72.64% 0.17 0.04 -0.21 0.02 0.00
NOW20260501C00099000 99.00 0.45 0.50 0.45 923 280 73.06% 0.14 0.03 -0.19 0.02 0.00
NOW20260501C00100000 100.00 0.35 0.40 0.40 9,987 5,331 73.61% 0.12 0.03 -0.16 0.02 0.00
NOW20260501C00101000 101.00 0.25 0.35 0.30 545 553 74.49% 0.10 0.02 -0.14 0.02 0.00
NOW20260501C00102000 102.00 0.20 0.25 0.23 382 726 76.12% 0.08 0.02 -0.12 0.01 0.00
NOW20260501C00103000 103.00 0.15 0.20 0.20 441 587 74.84% 0.06 0.02 -0.09 0.01 0.00
NOW20260501C00104000 104.00 0.15 0.20 0.15 496 344 76.87% 0.05 0.01 -0.08 0.01 0.00
NOW20260501C00105000 105.00 0.05 0.15 0.05 882 4,248 78.39% 0.04 0.01 -0.07 0.01 0.00
NOW20260501C00106000 106.00 0.05 0.15 0.10 525 106 79.28% 0.04 0.01 -0.06 0.01 0.00
NOW20260501C00107000 107.00 0.00 0.25 0.10 108 158 83.18% 0.03 0.01 -0.06 0.01 0.00
NOW20260501C00108000 108.00 0.00 0.10 0.05 290 593 83.04% 0.03 0.01 -0.05 0.01 0.00
NOW20260501C00109000 109.00 0.00 0.10 0.05 352 166 81.61% 0.02 0.01 -0.03 0.00 0.00
NOW20260501C00110000 110.00 0.00 0.05 0.03 567 2,205 77.59% 0.01 0.00 -0.02 0.00 0.00
NOW20260501C00111000 111.00 0.00 0.05 0.05 983 714 80.75% 0.01 0.00 -0.02 0.00 0.00
NOW20260501C00112000 112.00 0.00 0.15 0.05 21 144 97.30% 0.02 0.01 -0.05 0.01 0.00
NOW20260501C00113000 113.00 0.00 0.05 0.05 4 186 86.94% 0.01 0.00 -0.02 0.00 0.00
NOW20260501C00114000 114.00 0.00 0.10 0.05 21 124 98.29% 0.02 0.00 -0.03 0.00 0.00
NOW20260501C00115000 115.00 0.00 0.05 0.06 40 819 92.96% 0.01 0.00 -0.02 0.00 0.00
NOW20260501C00116000 116.00 0.00 0.25 0.13 2 121 123.42% 0.04 0.01 -0.09 0.01 0.00
NOW20260501C00117000 117.00 0.00 1.00 0.08 1 81 141.52% 0.05 0.01 -0.15 0.01 0.00
NOW20260501C00118000 118.00 0.00 0.15 0.00 0 61 117.17% 0.02 0.00 -0.05 0.00 0.00
NOW20260501C00119000 119.00 0.00 0.05 0.00 0 12 104.54% 0.01 0.00 -0.02 0.00 0.00
NOW20260501C00120000 120.00 0.00 0.05 0.03 110 940 107.35% 0.01 0.00 -0.02 0.00 0.00
NOW20260501C00121000 121.00 0.00 2.25 0.00 0 26 165.74% 0.06 0.01 -0.20 0.01 0.00
NOW20260501C00122000 122.00 0.00 0.05 0.03 15 63 112.86% 0.01 0.00 -0.02 0.00 0.00
NOW20260501C00123000 123.00 0.00 0.65 0.00 0 41 163.07% 0.05 0.01 -0.16 0.01 0.00
NOW20260501C00124000 124.00 0.00 0.05 0.05 5 47 118.26% 0.01 0.00 -0.02 0.00 0.00
NOW20260501C00125000 125.00 0.00 0.05 0.05 26 1,993 120.91% 0.01 0.00 -0.02 0.00 0.00
NOW20260501C00126000 126.00 0.00 0.10 0.00 0 38 134.08% 0.01 0.00 -0.04 0.00 0.00
NOW20260501C00127000 127.00 0.00 0.80 0.00 0 22 189.34% 0.06 0.01 -0.22 0.01 0.00
NOW20260501C00128000 128.00 0.00 3.40 0.00 0 14 176.81% 0.04 0.01 -0.15 0.01 0.00
NOW20260501C00129000 129.00 0.00 3.40 0.00 0 12 165.60% 0.03 0.00 -0.10 0.01 0.00
NOW20260501C00130000 130.00 0.00 0.05 0.02 14 520 133.74% 0.01 0.00 -0.02 0.00 0.00
NOW20260501C00131000 131.00 0.00 0.85 0.00 0 0 195.08% 0.05 0.01 -0.19 0.01 0.00
NOW20260501C00132000 132.00 0.00 4.80 0.00 0 0 208.42% 0.06 0.01 -0.24 0.01 0.00
NOW20260501C00133000 133.00 0.00 4.30 0.00 0 0 204.12% 0.05 0.01 -0.20 0.01 0.00
NOW20260501C00134000 134.00 0.00 3.50 0.00 0 0 175.40% 0.02 0.00 -0.08 0.00 0.00
NOW20260501C00135000 135.00 0.00 0.05 0.03 12 754 145.93% 0.01 0.00 -0.02 0.00 0.00
NOW20260501C00140000 140.00 0.00 0.05 0.05 50 508 157.54% 0.01 0.00 -0.02 0.00 0.00
NOW20260501C00145000 145.00 0.00 0.05 0.04 10 749 168.63% 0.01 0.00 -0.02 0.00 0.00
NOW20260501C00150000 150.00 0.00 0.35 0.12 1 122 202.78% 0.01 0.00 -0.05 0.00 0.00
NOW20260501C00155000 155.00 0.00 0.10 0.00 0 33 204.00% 0.01 0.00 -0.04 0.00 0.00
NOW20260501C00160000 160.00 0.00 0.10 0.00 0 29 214.34% 0.01 0.00 -0.04 0.00 0.00
NOW20260501C00165000 165.00 0.00 4.80 0.08 2 32 250.37% 0.02 0.00 -0.09 0.00 0.00
NOW20260501C00170000 170.00 0.00 0.05 0.03 2 19 217.70% 0.00 0.00 -0.02 0.00 0.00
NOW20260501C00175000 175.00 0.00 0.05 0.00 0 29 226.46% 0.00 0.00 -0.02 0.00 0.00
Other Listings
IT:1NOW 78,76 €
DE:4S0 77,32 €
AT:SNOW 78,86 €
GB:0L5N 88,58 $
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista