Options Chain for SERVICENOW INC COM (NOW) - $95.07 as of 5/17/2026 9:46:14 PM EST

Calls

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
45.00 46.20 54.40 50.30 % 1.12 0 0 3.92 1.00 0.00 0.00 5/15/2026 4:00:11 PM EST
50.00 41.60 49.40 45.50 % 0.91 0 0 3.47 1.00 0.00 0.00 5/15/2026 4:00:11 PM EST
55.00 37.00 43.80 40.40 31.35 0.00 0.00% 0.73 0 2 2.90 1.00 0.00 0.00 4/24/2026 5/15/2026 4:00:11 PM EST
60.00 32.30 37.30 34.80 35.00 +9.50 +37.26% 0.58 2 4 2.11 1.00 0.00 0.00 5/15/2026 5/15/2026 4:00:11 PM EST
65.00 27.60 32.30 29.95 20.28 0.00 0.00% 0.46 0 15 1.82 1.00 0.00 -0.01 4/23/2026 5/15/2026 4:00:11 PM EST
70.00 22.70 27.40 25.05 17.20 0.00 0.00% 0.36 0 23 1.58 0.99 0.00 -0.03 5/13/2026 5/15/2026 4:00:11 PM EST
72.00 20.70 25.40 23.05 % 0.32 0 0 EST
73.00 19.70 25.80 22.75 % 0.31 0 0 EST
74.00 18.70 24.80 21.75 % 0.29 0 0 EST
75.00 19.80 22.00 20.90 20.48 +5.98 +41.25% 0.28 3 37 1.23 0.97 0.01 -0.05 5/15/2026 5/15/2026 4:00:11 PM EST
76.00 16.80 21.60 19.20 15.30 0.00 0.00% 0.25 0 1 1.32 0.96 0.01 -0.05 5/14/2026 5/15/2026 4:00:11 PM EST
77.00 15.80 22.30 19.05 % 0.25 0 0 1.61 0.95 0.01 -0.05 5/15/2026 4:00:11 PM EST
78.00 14.90 19.50 17.20 % 0.22 0 0 1.20 0.95 0.01 -0.06 5/15/2026 4:00:11 PM EST
79.00 13.90 20.40 17.15 % 0.22 0 0 1.52 0.94 0.01 -0.06 5/15/2026 4:00:11 PM EST
80.00 15.10 16.20 15.65 15.72 +3.64 +30.14% 0.20 20 96 0.80 0.93 0.01 -0.07 5/15/2026 5/15/2026 4:00:11 PM EST
81.00 14.30 16.90 15.60 14.10 +3.40 +31.78% 0.19 2 4 1.13 0.92 0.01 -0.08 5/15/2026 5/15/2026 4:00:11 PM EST
82.00 13.40 15.40 14.40 13.82 +3.82 +38.20% 0.18 1 34 0.71 0.90 0.01 -0.08 5/15/2026 5/15/2026 4:00:11 PM EST
83.00 12.40 14.70 13.55 9.00 0.00 0.00% 0.16 0 15 0.70 0.89 0.02 -0.09 5/14/2026 5/15/2026 4:00:11 PM EST
84.00 11.70 13.30 12.50 12.90 +3.90 +43.34% 0.15 1 21 0.69 0.87 0.02 -0.10 5/15/2026 5/15/2026 4:00:11 PM EST
85.00 10.80 11.70 11.25 11.67 +3.67 +45.88% 0.13 17 127 0.60 0.85 0.02 -0.10 5/15/2026 5/15/2026 4:00:11 PM EST
86.00 10.00 11.40 10.70 10.79 +3.09 +40.13% 0.12 14 104 0.65 0.83 0.02 -0.11 5/15/2026 5/15/2026 4:00:11 PM EST
87.00 9.20 9.80 9.50 10.00 +3.80 +61.29% 0.11 38 242 0.57 0.80 0.03 -0.12 5/15/2026 5/15/2026 4:00:11 PM EST
88.00 8.50 9.20 8.85 8.84 +3.24 +57.86% 0.10 17 1,466 0.59 0.78 0.03 -0.12 5/15/2026 5/15/2026 4:00:11 PM EST
89.00 7.80 8.40 8.10 8.20 +2.70 +49.10% 0.09 56 310 0.59 0.75 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
90.00 6.00 7.50 6.75 7.33 +2.73 +59.35% 0.07 333 869 0.58 0.71 0.03 -0.14 5/15/2026 5/15/2026 4:00:11 PM EST
91.00 6.40 7.00 6.70 6.76 +2.66 +64.88% 0.07 68 193 0.58 0.68 0.03 -0.15 5/15/2026 5/15/2026 4:00:11 PM EST
92.00 5.90 7.20 6.55 6.10 +2.43 +66.22% 0.07 150 484 0.65 0.64 0.03 -0.15 5/15/2026 5/15/2026 4:00:11 PM EST
93.00 5.30 5.70 5.50 5.50 +2.20 +66.67% 0.06 328 346 0.58 0.61 0.04 -0.16 5/15/2026 5/15/2026 4:00:11 PM EST
94.00 4.80 5.20 5.00 4.92 +1.89 +62.38% 0.05 392 664 0.59 0.57 0.04 -0.16 5/15/2026 5/15/2026 4:00:11 PM EST
95.00 4.30 4.70 4.50 4.42 +1.84 +71.32% 0.05 2,013 1,888 0.58 0.53 0.04 -0.16 5/15/2026 5/15/2026 4:00:11 PM EST
96.00 3.80 4.20 4.00 4.05 +1.69 +71.61% 0.04 332 257 0.58 0.50 0.04 -0.16 5/15/2026 5/15/2026 4:00:11 PM EST
97.00 3.40 3.80 3.60 3.65 +1.65 +82.50% 0.04 438 318 0.59 0.46 0.04 -0.16 5/15/2026 5/15/2026 4:00:11 PM EST
98.00 3.00 3.30 3.15 3.20 +1.35 +72.98% 0.03 490 334 0.58 0.43 0.04 -0.16 5/15/2026 5/15/2026 4:00:11 PM EST
99.00 2.70 2.90 2.80 2.82 +1.18 +71.96% 0.03 580 112 0.58 0.39 0.04 -0.16 5/15/2026 5/15/2026 4:00:11 PM EST
100.00 2.45 2.55 2.50 2.47 +1.07 +76.43% 0.03 5,950 3,701 0.59 0.36 0.03 -0.15 5/15/2026 5/15/2026 4:00:11 PM EST
101.00 2.15 2.35 2.25 2.20 +0.95 +76.00% 0.02 148 111 0.59 0.33 0.03 -0.15 5/15/2026 5/15/2026 4:00:11 PM EST
102.00 1.90 2.05 1.98 1.95 +0.80 +69.57% 0.02 126 269 0.59 0.30 0.03 -0.14 5/15/2026 5/15/2026 4:00:11 PM EST
103.00 1.65 1.80 1.73 1.70 +0.75 +78.95% 0.02 140 252 0.59 0.27 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
104.00 1.45 1.55 1.50 1.59 +0.67 +72.83% 0.01 96 86 0.60 0.24 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
105.00 1.30 1.40 1.35 1.40 +0.62 +79.49% 0.01 2,158 1,310 0.60 0.22 0.03 -0.12 5/15/2026 5/15/2026 4:00:11 PM EST
106.00 1.05 1.25 1.15 1.21 +0.54 +80.60% 0.01 388 115 0.60 0.20 0.03 -0.11 5/15/2026 5/15/2026 4:00:11 PM EST
107.00 1.00 1.15 1.08 1.05 +0.40 +61.54% 0.01 41 83 0.61 0.18 0.02 -0.11 5/15/2026 5/15/2026 4:00:11 PM EST
108.00 0.80 1.00 0.90 0.95 +0.35 +58.34% 0.01 81 89 0.61 0.16 0.02 -0.10 5/15/2026 5/15/2026 4:00:11 PM EST
109.00 0.75 0.90 0.83 0.87 +0.37 +74.00% 0.01 11 43 0.62 0.14 0.02 -0.09 5/15/2026 5/15/2026 4:00:11 PM EST
110.00 0.65 0.80 0.73 0.75 +0.28 +59.58% 0.01 548 679 0.62 0.13 0.02 -0.09 5/15/2026 5/15/2026 4:00:11 PM EST
111.00 0.60 0.75 0.68 0.65 +0.28 +75.68% 0.01 306 8 0.63 0.12 0.02 -0.08 5/15/2026 5/15/2026 4:00:11 PM EST
112.00 0.50 0.65 0.58 0.60 +0.25 +71.43% 0.01 48 106 0.63 0.11 0.02 -0.08 5/15/2026 5/15/2026 4:00:11 PM EST
113.00 0.45 0.55 0.50 0.60 +0.31 +106.90% 0.00 17 27 0.63 0.10 0.01 -0.07 5/15/2026 5/15/2026 4:00:11 PM EST
114.00 0.40 0.50 0.45 0.45 -0.30 -40.00% 0.00 18 19 0.64 0.09 0.01 -0.07 5/15/2026 5/15/2026 4:00:11 PM EST
115.00 0.35 0.45 0.40 0.40 +0.15 +60.00% 0.00 81 452 0.65 0.08 0.01 -0.07 5/15/2026 5/15/2026 4:00:11 PM EST
116.00 0.00 0.40 0.20 0.37 +0.15 +68.19% 0.00 17 90 0.66 0.07 0.01 -0.06 5/15/2026 5/15/2026 4:00:11 PM EST
120.00 0.20 0.30 0.25 0.28 +0.13 +86.67% 0.00 287 217 0.67 0.05 0.01 -0.05 5/15/2026 5/15/2026 4:00:11 PM EST
125.00 0.10 0.25 0.18 0.18 -0.02 -10.00% 0.00 10 480 0.73 0.03 0.01 -0.03 5/15/2026 5/15/2026 4:00:11 PM EST
130.00 0.10 0.20 0.15 0.15 +0.07 +87.50% 0.00 95 358 0.79 0.02 0.00 -0.02 5/15/2026 5/15/2026 4:00:11 PM EST
135.00 0.00 0.60 0.30 0.13 +0.08 +160.00% 0.00 233 170 0.82 0.01 0.00 -0.01 5/15/2026 5/15/2026 4:00:11 PM EST
140.00 0.00 0.20 0.10 0.10 0.00 0.00% 0.00 0 86 0.99 0.00 0.00 0.00 5/13/2026 5/15/2026 4:00:11 PM EST
145.00 0.00 0.25 0.13 0.12 +0.07 +140.00% 0.00 5 326 1.10 0.00 0.00 0.00 5/15/2026 5/15/2026 4:00:11 PM EST

Puts

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
45.00 0.00 0.50 0.25 4.30 0.00 0.00% 0.01 0 1 2.24 0.00 0.00 0.00 4/30/2026 5/15/2026 4:00:11 PM EST
50.00 0.00 0.15 0.08 % 0.00 0 0 1.60 0.00 0.00 0.00 5/15/2026 4:00:11 PM EST
55.00 0.00 0.15 0.08 0.02 -0.03 -60.00% 0.00 1 519 1.38 0.00 0.00 0.00 5/15/2026 5/15/2026 4:00:11 PM EST
60.00 0.00 0.15 0.08 0.01 -0.02 -66.67% 0.00 6 339 1.19 0.00 0.00 0.00 5/15/2026 5/15/2026 4:00:11 PM EST
65.00 0.00 0.10 0.05 0.05 0.00 0.00% 0.00 43 409 0.94 0.00 0.00 -0.01 5/15/2026 5/15/2026 4:00:11 PM EST
70.00 0.05 0.15 0.10 0.10 -0.03 -23.08% 0.00 28 511 0.77 -0.01 0.00 -0.03 5/15/2026 5/15/2026 4:00:11 PM EST
72.00 0.00 0.45 0.23 % 0.00 0 0 EST
73.00 0.00 0.90 0.45 % 0.01 0 0 EST
74.00 0.00 0.75 0.38 0.20 % 0.01 2 0 5/15/2026 EST
75.00 0.15 0.25 0.20 0.20 -0.07 -25.93% 0.00 461 1,492 0.71 -0.03 0.01 -0.05 5/15/2026 5/15/2026 4:00:11 PM EST
76.00 0.15 0.75 0.45 0.21 -0.15 -41.67% 0.01 2 48 0.67 -0.04 0.01 -0.05 5/15/2026 5/15/2026 4:00:11 PM EST
77.00 0.20 0.35 0.28 0.27 -0.23 -46.00% 0.00 10 33 0.68 -0.05 0.01 -0.05 5/15/2026 5/15/2026 4:00:11 PM EST
78.00 0.25 0.35 0.30 0.30 -0.20 -40.00% 0.00 113 579 0.66 -0.05 0.01 -0.06 5/15/2026 5/15/2026 4:00:11 PM EST
79.00 0.30 0.40 0.35 0.30 -0.32 -51.62% 0.00 40 116 0.65 -0.06 0.01 -0.06 5/15/2026 5/15/2026 4:00:11 PM EST
80.00 0.35 0.45 0.40 0.40 -0.35 -46.67% 0.01 597 1,294 0.64 -0.07 0.01 -0.07 5/15/2026 5/15/2026 4:00:11 PM EST
81.00 0.45 0.55 0.50 0.49 -0.40 -44.95% 0.01 266 325 0.64 -0.08 0.01 -0.08 5/15/2026 5/15/2026 4:00:11 PM EST
82.00 0.50 0.60 0.55 0.55 -0.50 -47.62% 0.01 28 830 0.62 -0.10 0.01 -0.08 5/15/2026 5/15/2026 4:00:11 PM EST
83.00 0.55 0.70 0.63 0.62 -0.65 -51.19% 0.01 67 232 0.60 -0.11 0.02 -0.09 5/15/2026 5/15/2026 4:00:11 PM EST
84.00 0.70 0.80 0.75 0.75 -0.75 -50.00% 0.01 314 193 0.60 -0.13 0.02 -0.10 5/15/2026 5/15/2026 4:00:11 PM EST
85.00 0.85 0.95 0.90 0.87 -0.83 -48.83% 0.01 618 1,231 0.59 -0.15 0.02 -0.10 5/15/2026 5/15/2026 4:00:11 PM EST
86.00 0.95 1.10 1.03 1.04 -1.01 -49.27% 0.01 26 262 0.58 -0.17 0.02 -0.11 5/15/2026 5/15/2026 4:00:11 PM EST
87.00 1.15 1.30 1.23 1.22 -1.23 -50.21% 0.01 53 361 0.58 -0.20 0.03 -0.12 5/15/2026 5/15/2026 4:00:11 PM EST
88.00 1.40 1.50 1.45 1.44 -1.41 -49.48% 0.02 64 360 0.57 -0.22 0.03 -0.12 5/15/2026 5/15/2026 4:00:11 PM EST
89.00 1.60 1.85 1.73 1.71 -1.59 -48.19% 0.02 34 133 0.57 -0.25 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
90.00 1.95 2.10 2.03 2.00 -1.70 -45.95% 0.02 457 639 0.57 -0.29 0.03 -0.14 5/15/2026 5/15/2026 4:00:11 PM EST
91.00 2.30 2.50 2.40 2.35 -1.92 -44.97% 0.03 25 48 0.58 -0.32 0.03 -0.15 5/15/2026 5/15/2026 4:00:11 PM EST
92.00 2.70 2.90 2.80 2.75 -2.12 -43.54% 0.03 25 246 0.58 -0.36 0.03 -0.15 5/15/2026 5/15/2026 4:00:11 PM EST
93.00 3.10 3.30 3.20 3.20 -2.10 -39.63% 0.03 47 250 0.58 -0.39 0.04 -0.16 5/15/2026 5/15/2026 4:00:11 PM EST
94.00 3.50 3.80 3.65 3.62 -4.44 -55.09% 0.04 69 153 0.58 -0.43 0.04 -0.16 5/15/2026 5/15/2026 4:00:11 PM EST
95.00 4.00 4.30 4.15 4.14 -2.42 -36.89% 0.04 239 243 0.58 -0.47 0.04 -0.16 5/15/2026 5/15/2026 4:00:11 PM EST
96.00 4.60 4.80 4.70 4.60 -5.75 -55.56% 0.05 23 69 0.58 -0.50 0.04 -0.16 5/15/2026 5/15/2026 4:00:11 PM EST
97.00 5.10 5.40 5.25 5.31 -2.89 -35.25% 0.05 12 67 0.58 -0.54 0.04 -0.16 5/15/2026 5/15/2026 4:00:11 PM EST
98.00 5.70 6.10 5.90 5.29 -3.51 -39.89% 0.06 6 64 0.58 -0.57 0.04 -0.16 5/15/2026 5/15/2026 4:00:11 PM EST
99.00 6.40 6.70 6.55 12.38 0.00 0.00% 0.07 0 34 0.59 -0.61 0.04 -0.16 5/13/2026 5/15/2026 4:00:11 PM EST
100.00 6.90 7.40 7.15 7.00 -3.90 -35.78% 0.07 69 306 0.58 -0.64 0.03 -0.15 5/15/2026 5/15/2026 4:00:11 PM EST
101.00 7.60 8.10 7.85 12.35 0.00 0.00% 0.08 0 5 0.57 -0.67 0.03 -0.15 5/12/2026 5/15/2026 4:00:11 PM EST
102.00 8.30 8.90 8.60 8.63 -1.97 -18.59% 0.08 2 27 0.58 -0.70 0.03 -0.14 5/15/2026 5/15/2026 4:00:11 PM EST
103.00 9.00 9.70 9.35 9.22 -3.68 -28.53% 0.09 3 8 0.57 -0.73 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
104.00 9.80 10.50 10.15 13.70 0.00 0.00% 0.10 0 6 0.58 -0.76 0.03 -0.13 5/14/2026 5/15/2026 4:00:11 PM EST
105.00 10.60 11.30 10.95 10.95 -3.84 -25.97% 0.10 39 26 0.57 -0.78 0.03 -0.12 5/15/2026 5/15/2026 4:00:11 PM EST
106.00 11.50 12.20 11.85 11.80 +1.53 +14.90% 0.11 27 1 0.59 -0.80 0.03 -0.11 5/15/2026 5/15/2026 4:00:11 PM EST
107.00 11.90 13.10 12.50 14.91 0.00 0.00% 0.12 0 6 0.51 -0.82 0.02 -0.11 5/11/2026 5/15/2026 4:00:11 PM EST
108.00 12.90 14.00 13.45 16.89 0.00 0.00% 0.12 0 40 0.53 -0.84 0.02 -0.10 5/11/2026 5/15/2026 4:00:11 PM EST
109.00 12.90 16.10 14.50 18.56 0.00 0.00% 0.13 0 0 0.92 -0.86 0.02 -0.09 5/14/2026 5/15/2026 4:00:11 PM EST
110.00 13.80 17.00 15.40 19.00 0.00 0.00% 0.14 0 25 0.94 -0.87 0.02 -0.09 5/14/2026 5/15/2026 4:00:11 PM EST
111.00 13.80 17.90 15.85 23.69 0.00 0.00% 0.14 0 3 0.95 -0.88 0.02 -0.08 5/13/2026 5/15/2026 4:00:11 PM EST
112.00 14.90 18.80 16.85 % 0.15 0 0 0.97 -0.89 0.02 -0.08 5/15/2026 4:00:11 PM EST
113.00 15.80 19.50 17.65 % 0.16 0 0 0.94 -0.90 0.01 -0.07 5/15/2026 4:00:11 PM EST
114.00 15.80 22.00 18.90 22.20 0.00 0.00% 0.17 0 1 1.23 -0.91 0.01 -0.07 4/27/2026 5/15/2026 4:00:11 PM EST
115.00 17.90 23.00 20.45 23.83 0.00 0.00% 0.18 0 44 1.27 -0.92 0.01 -0.07 5/14/2026 5/15/2026 4:00:11 PM EST
116.00 20.20 21.60 20.90 26.68 0.00 0.00% 0.18 0 6 0.83 -0.93 0.01 -0.06 5/14/2026 5/15/2026 4:00:11 PM EST
120.00 23.10 26.70 24.90 31.67 0.00 0.00% 0.21 0 4 1.18 -0.95 0.01 -0.05 5/13/2026 5/15/2026 4:00:11 PM EST
125.00 28.00 30.40 29.20 36.40 0.00 0.00% 0.23 0 0 0.97 -0.97 0.01 -0.03 4/24/2026 5/15/2026 4:00:11 PM EST
130.00 31.50 37.70 34.60 34.15 -3.85 -10.14% 0.27 1 0 1.62 -0.98 0.00 -0.02 5/15/2026 5/15/2026 4:00:11 PM EST
135.00 36.50 42.70 39.60 47.50 0.00 0.00% 0.29 0 0 1.74 -0.99 0.00 -0.01 4/29/2026 5/15/2026 4:00:11 PM EST
140.00 42.50 46.30 44.40 54.25 0.00 0.00% 0.32 0 0 1.54 -1.00 0.00 0.00 4/27/2026 5/15/2026 4:00:11 PM EST
145.00 47.80 51.30 49.55 56.00 0.00 0.00% 0.34 0 0 1.64 -1.00 0.00 0.00 5/1/2026 5/15/2026 4:00:11 PM EST