Options Chain for SERVICENOW INC COM (NOW) - $91.74 as of 5/15/2026 7:51:03 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 46.00 54.60 50.30 % 1.12 0 0 3.24 1.00 0.00 0.00 5/15/2026 4:00:11 PM EST
50.00 40.30 50.00 45.15 % 0.90 0 0 2.87 1.00 0.00 0.00 5/15/2026 4:00:11 PM EST
55.00 35.40 45.00 40.20 % 0.73 0 0 2.55 1.00 0.00 0.00 5/15/2026 4:00:11 PM EST
60.00 30.40 40.00 35.20 31.80 0.00 0.00% 0.59 0 3 2.26 1.00 0.00 -0.01 5/1/2026 5/15/2026 4:00:11 PM EST
65.00 25.30 35.00 30.15 % 0.46 0 0 2.00 0.99 0.00 -0.02 5/15/2026 4:00:11 PM EST
70.00 22.90 29.60 26.25 18.18 0.00 0.00% 0.38 0 2 1.70 0.97 0.00 -0.04 5/13/2026 5/15/2026 4:00:11 PM EST
75.00 19.20 24.80 22.00 14.80 0.00 0.00% 0.29 0 4 1.48 0.94 0.01 -0.06 5/12/2026 5/15/2026 4:00:11 PM EST
76.00 17.10 22.80 19.95 % 0.26 0 0 1.27 0.93 0.01 -0.06 5/15/2026 4:00:11 PM EST
77.00 16.10 22.90 19.50 % 0.25 0 0 1.40 0.92 0.01 -0.06 5/15/2026 4:00:11 PM EST
78.00 15.20 22.00 18.60 % 0.24 0 0 1.37 0.91 0.01 -0.07 5/15/2026 4:00:11 PM EST
79.00 14.30 21.10 17.70 % 0.22 0 0 1.33 0.90 0.01 -0.07 5/15/2026 4:00:11 PM EST
80.00 13.50 20.20 16.85 13.07 -3.06 -18.98% 0.21 1 25 1.30 0.89 0.01 -0.08 5/15/2026 5/15/2026 4:00:11 PM EST
81.00 14.80 16.30 15.55 16.00 +4.00 +33.34% 0.19 2 4 0.66 0.88 0.01 -0.08 5/15/2026 5/15/2026 4:00:11 PM EST
82.00 13.10 16.20 14.65 13.00 +5.24 +67.53% 0.18 2 9 0.91 0.86 0.02 -0.08 5/15/2026 5/15/2026 4:00:11 PM EST
83.00 12.20 15.30 13.75 7.12 0.00 0.00% 0.17 0 2 0.89 0.85 0.02 -0.09 5/13/2026 5/15/2026 4:00:11 PM EST
84.00 9.60 13.00 11.30 12.70 +3.50 +38.05% 0.13 4 5 0.35 0.83 0.02 -0.09 5/15/2026 5/15/2026 4:00:11 PM EST
85.00 11.50 13.00 12.25 12.50 +3.00 +31.58% 0.14 5 44 0.65 0.81 0.02 -0.10 5/15/2026 5/15/2026 4:00:11 PM EST
86.00 10.70 11.60 11.15 11.00 +4.51 +69.50% 0.13 24 55 0.60 0.79 0.02 -0.10 5/15/2026 5/15/2026 4:00:11 PM EST
87.00 10.00 10.80 10.40 10.27 +2.27 +28.38% 0.12 15 66 0.59 0.77 0.02 -0.11 5/15/2026 5/15/2026 4:00:11 PM EST
88.00 9.30 10.20 9.75 9.80 +2.90 +42.03% 0.11 21 308 0.60 0.74 0.02 -0.11 5/15/2026 5/15/2026 4:00:11 PM EST
89.00 8.60 9.30 8.95 9.14 +2.75 +43.04% 0.10 16 59 0.58 0.72 0.03 -0.11 5/15/2026 5/15/2026 4:00:11 PM EST
90.00 8.00 8.70 8.35 8.20 +2.52 +44.37% 0.09 143 352 0.59 0.69 0.03 -0.12 5/15/2026 5/15/2026 4:00:11 PM EST
91.00 7.40 7.90 7.65 7.70 +2.60 +50.98% 0.08 53 80 0.58 0.66 0.03 -0.12 5/15/2026 5/15/2026 4:00:11 PM EST
92.00 6.80 7.40 7.10 7.13 +2.33 +48.55% 0.08 37 169 0.59 0.63 0.03 -0.12 5/15/2026 5/15/2026 4:00:11 PM EST
93.00 6.40 6.70 6.55 6.57 +2.19 +50.00% 0.07 66 207 0.59 0.60 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
94.00 5.80 6.30 6.05 6.13 +2.13 +53.25% 0.06 188 195 0.59 0.57 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
95.00 5.40 7.00 6.20 5.60 +2.18 +63.75% 0.07 309 240 0.58 0.54 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
96.00 4.90 5.60 5.25 5.06 +1.76 +53.34% 0.05 159 1,068 0.61 0.51 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
97.00 4.50 4.90 4.70 4.78 +1.71 +55.70% 0.05 47 43 0.60 0.48 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
98.00 4.10 4.50 4.30 4.30 +1.73 +67.32% 0.04 33 58 0.60 0.45 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
99.00 3.70 4.10 3.90 3.94 +1.54 +64.17% 0.04 123 50 0.59 0.42 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
100.00 3.40 3.70 3.55 3.50 +1.35 +62.80% 0.04 509 580 0.59 0.39 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
101.00 3.00 3.50 3.25 3.20 +1.17 +57.64% 0.03 54 43 0.60 0.37 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
102.00 2.75 3.20 2.98 3.10 +1.30 +72.23% 0.03 24 58 0.60 0.34 0.03 -0.12 5/15/2026 5/15/2026 4:00:11 PM EST
103.00 2.35 2.75 2.55 2.70 +0.98 +56.98% 0.02 93 81 0.59 0.32 0.03 -0.12 5/15/2026 5/15/2026 4:00:11 PM EST
104.00 2.25 2.50 2.38 2.40 +0.90 +60.00% 0.02 12 15 0.60 0.30 0.03 -0.12 5/15/2026 5/15/2026 4:00:11 PM EST
105.00 2.00 2.30 2.15 2.24 +0.89 +65.93% 0.02 138 320 0.60 0.28 0.02 -0.11 5/15/2026 5/15/2026 4:00:11 PM EST
106.00 1.85 2.05 1.95 2.10 +0.85 +68.00% 0.02 14 40 0.60 0.26 0.02 -0.11 5/15/2026 5/15/2026 4:00:11 PM EST
107.00 1.50 1.90 1.70 1.80 +0.67 +59.30% 0.02 38 43 0.59 0.24 0.02 -0.11 5/15/2026 5/15/2026 4:00:11 PM EST
108.00 1.50 1.75 1.63 1.85 +0.83 +81.38% 0.02 25 45 0.61 0.22 0.02 -0.10 5/15/2026 5/15/2026 4:00:11 PM EST
109.00 1.35 1.60 1.48 1.69 +0.71 +72.45% 0.01 3 53 0.61 0.20 0.02 -0.10 5/15/2026 5/15/2026 4:00:11 PM EST
110.00 1.25 1.40 1.33 1.30 +0.50 +62.50% 0.01 1,746 1,732 0.61 0.19 0.02 -0.09 5/15/2026 5/15/2026 4:00:11 PM EST
111.00 1.10 1.30 1.20 1.35 +0.75 +125.00% 0.01 4 20 0.62 0.17 0.02 -0.09 5/15/2026 5/15/2026 4:00:11 PM EST
112.00 1.00 1.25 1.13 1.18 +0.39 +49.37% 0.01 59 11 0.63 0.16 0.02 -0.09 5/15/2026 5/15/2026 4:00:11 PM EST
113.00 0.90 1.20 1.05 0.95 +0.60 +171.43% 0.01 1 13 0.63 0.15 0.02 -0.08 5/15/2026 5/15/2026 4:00:11 PM EST
114.00 0.80 1.10 0.95 0.90 +0.33 +57.90% 0.01 5 129 0.64 0.14 0.02 -0.08 5/15/2026 5/15/2026 4:00:11 PM EST
115.00 0.75 0.95 0.85 0.92 +0.41 +80.40% 0.01 124 130 0.64 0.13 0.01 -0.07 5/15/2026 5/15/2026 4:00:11 PM EST
116.00 0.65 0.90 0.78 0.45 0.00 0.00% 0.01 0 6 0.64 0.12 0.01 -0.07 5/14/2026 5/15/2026 4:00:11 PM EST
120.00 0.30 0.60 0.45 0.55 +0.22 +66.67% 0.00 40 107 0.66 0.08 0.01 -0.06 5/15/2026 5/15/2026 4:00:11 PM EST
125.00 0.25 0.45 0.35 0.36 -0.01 -2.71% 0.00 26 6 0.67 0.06 0.01 -0.04 5/15/2026 5/15/2026 4:00:11 PM EST
130.00 0.15 1.80 0.98 0.25 +0.15 +150.00% 0.01 126 112 0.68 0.04 0.01 -0.03 5/15/2026 5/15/2026 4:00:11 PM EST
135.00 0.00 0.40 0.20 1.50 0.00 0.00% 0.00 0 2 0.84 0.02 0.00 -0.01 5/11/2026 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 3.90 1.95 % 0.04 0 0 3.13 0.00 0.00 0.00 5/15/2026 4:00:11 PM EST
50.00 0.00 4.30 2.15 % 0.04 0 0 2.88 0.00 0.00 0.00 5/15/2026 4:00:11 PM EST
55.00 0.00 0.15 0.08 0.08 0.00 0.00% 0.00 0 2 1.13 0.00 0.00 0.00 5/14/2026 5/15/2026 4:00:11 PM EST
60.00 0.05 0.15 0.10 0.10 -0.03 -23.08% 0.00 15,015 344 0.90 0.00 0.00 -0.01 5/15/2026 5/15/2026 4:00:11 PM EST
65.00 0.00 0.25 0.13 0.17 0.00 0.00% 0.00 0 365 0.90 -0.01 0.00 -0.02 5/14/2026 5/15/2026 4:00:11 PM EST
70.00 0.15 0.30 0.23 0.21 -0.11 -34.38% 0.00 923 241 0.75 -0.03 0.00 -0.04 5/15/2026 5/15/2026 4:00:11 PM EST
75.00 0.35 0.45 0.40 0.40 -0.18 -31.04% 0.01 197 1,060 0.67 -0.06 0.01 -0.06 5/15/2026 5/15/2026 4:00:11 PM EST
76.00 0.35 0.55 0.45 0.40 -0.30 -42.86% 0.01 20 29 0.66 -0.07 0.01 -0.06 5/15/2026 5/15/2026 4:00:11 PM EST
77.00 0.40 0.60 0.50 0.52 -0.26 -33.34% 0.01 59 122 0.64 -0.08 0.01 -0.06 5/15/2026 5/15/2026 4:00:11 PM EST
78.00 0.50 0.65 0.58 0.58 -0.34 -36.96% 0.01 45 128 0.64 -0.09 0.01 -0.07 5/15/2026 5/15/2026 4:00:11 PM EST
79.00 0.60 0.75 0.68 0.66 -0.39 -37.15% 0.01 27 81 0.63 -0.10 0.01 -0.07 5/15/2026 5/15/2026 4:00:11 PM EST
80.00 0.70 0.80 0.75 0.75 -0.54 -41.86% 0.01 150 874 0.62 -0.11 0.01 -0.08 5/15/2026 5/15/2026 4:00:11 PM EST
81.00 0.80 0.90 0.85 0.85 -0.60 -41.38% 0.01 21 126 0.61 -0.12 0.01 -0.08 5/15/2026 5/15/2026 4:00:11 PM EST
82.00 0.90 1.05 0.98 0.94 -0.76 -44.71% 0.01 61 185 0.60 -0.14 0.02 -0.08 5/15/2026 5/15/2026 4:00:11 PM EST
83.00 1.00 1.20 1.10 1.08 -0.86 -44.33% 0.01 60 91 0.59 -0.15 0.02 -0.09 5/15/2026 5/15/2026 4:00:11 PM EST
84.00 1.20 1.45 1.33 1.30 -0.92 -41.45% 0.02 82 184 0.60 -0.17 0.02 -0.09 5/15/2026 5/15/2026 4:00:11 PM EST
85.00 1.35 1.60 1.48 1.50 -1.09 -42.09% 0.02 257 443 0.59 -0.19 0.02 -0.10 5/15/2026 5/15/2026 4:00:11 PM EST
86.00 1.65 1.80 1.73 1.65 -1.22 -42.51% 0.02 235 281 0.59 -0.21 0.02 -0.10 5/15/2026 5/15/2026 4:00:11 PM EST
87.00 1.70 2.05 1.88 1.90 -1.39 -42.25% 0.02 8 75 0.57 -0.23 0.02 -0.11 5/15/2026 5/15/2026 4:00:11 PM EST
88.00 1.95 2.35 2.15 2.20 -1.46 -39.90% 0.02 40 300 0.57 -0.26 0.02 -0.11 5/15/2026 5/15/2026 4:00:11 PM EST
89.00 2.45 2.80 2.63 2.50 -1.70 -40.48% 0.03 16 143 0.59 -0.28 0.03 -0.11 5/15/2026 5/15/2026 4:00:11 PM EST
90.00 2.80 3.10 2.95 2.85 -1.80 -38.71% 0.03 116 215 0.58 -0.31 0.03 -0.12 5/15/2026 5/15/2026 4:00:11 PM EST
91.00 3.20 3.40 3.30 3.20 -1.90 -37.26% 0.04 13 64 0.58 -0.34 0.03 -0.12 5/15/2026 5/15/2026 4:00:11 PM EST
92.00 3.60 3.90 3.75 3.65 -1.96 -34.94% 0.04 9 40 0.59 -0.37 0.03 -0.12 5/15/2026 5/15/2026 4:00:11 PM EST
93.00 4.10 4.30 4.20 4.10 -3.62 -46.90% 0.05 7 38 0.59 -0.40 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
94.00 4.50 4.80 4.65 4.48 -2.02 -31.08% 0.05 2 18 0.59 -0.43 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
95.00 5.00 5.40 5.20 5.07 -2.33 -31.49% 0.05 35 47 0.59 -0.46 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
96.00 5.60 5.90 5.75 5.46 -3.25 -37.32% 0.06 22 16 0.59 -0.49 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
97.00 6.20 6.40 6.30 6.30 -1.40 -18.19% 0.06 10 9 0.59 -0.52 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
98.00 6.70 7.10 6.90 6.80 -2.36 -25.77% 0.07 12 29 0.59 -0.55 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
99.00 7.40 7.70 7.55 7.40 -4.41 -37.35% 0.08 12 2 0.60 -0.58 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
100.00 7.80 8.40 8.10 8.10 -3.03 -27.23% 0.08 12 322 0.59 -0.61 0.03 -0.13 5/15/2026 5/15/2026 4:00:11 PM EST
101.00 8.40 9.10 8.75 11.75 0.00 0.00% 0.09 0 7 0.58 -0.63 0.03 -0.13 5/8/2026 5/15/2026 4:00:11 PM EST
102.00 9.10 9.80 9.45 12.00 0.00 0.00% 0.09 0 12 0.58 -0.66 0.03 -0.12 5/14/2026 5/15/2026 4:00:11 PM EST
103.00 9.80 10.50 10.15 11.09 0.00 0.00% 0.10 0 1 0.58 -0.68 0.03 -0.12 5/7/2026 5/15/2026 4:00:11 PM EST
104.00 10.50 11.30 10.90 13.37 0.00 0.00% 0.10 0 1 0.58 -0.70 0.03 -0.12 5/5/2026 5/15/2026 4:00:11 PM EST
105.00 11.20 12.10 11.65 14.97 0.00 0.00% 0.11 0 35 0.58 -0.72 0.02 -0.11 5/11/2026 5/15/2026 4:00:11 PM EST
106.00 12.00 12.90 12.45 % 0.12 0 0 0.58 -0.74 0.02 -0.11 5/15/2026 4:00:11 PM EST
107.00 12.80 13.70 13.25 % 0.12 0 0 0.58 -0.76 0.02 -0.11 5/15/2026 4:00:11 PM EST
108.00 13.70 14.60 14.15 20.80 0.00 0.00% 0.13 0 22 0.59 -0.78 0.02 -0.10 5/13/2026 5/15/2026 4:00:11 PM EST
109.00 14.50 15.50 15.00 24.25 0.00 0.00% 0.14 0 1 0.59 -0.80 0.02 -0.10 4/23/2026 5/15/2026 4:00:11 PM EST
110.00 15.00 16.30 15.65 23.15 0.00 0.00% 0.14 0 43 0.54 -0.81 0.02 -0.09 5/14/2026 5/15/2026 4:00:11 PM EST
111.00 14.30 18.40 16.35 23.84 0.00 0.00% 0.15 0 1 0.86 -0.82 0.02 -0.09 5/13/2026 5/15/2026 4:00:11 PM EST
112.00 15.10 19.30 17.20 % 0.15 0 0 0.87 -0.84 0.02 -0.09 5/15/2026 4:00:11 PM EST
113.00 16.90 19.90 18.40 % 0.16 0 0 0.84 -0.85 0.02 -0.08 5/15/2026 4:00:11 PM EST
114.00 16.90 20.90 18.90 22.79 0.00 0.00% 0.17 0 2 0.86 -0.86 0.02 -0.08 5/14/2026 5/15/2026 4:00:11 PM EST
115.00 19.40 21.80 20.60 25.97 0.00 0.00% 0.18 0 20 0.87 -0.87 0.01 -0.07 5/14/2026 5/15/2026 4:00:11 PM EST
116.00 19.40 22.90 21.15 % 0.18 0 0 0.91 -0.88 0.01 -0.07 5/15/2026 4:00:11 PM EST
120.00 23.40 27.50 25.45 29.13 0.00 0.00% 0.21 0 11 1.10 -0.92 0.01 -0.06 5/14/2026 5/15/2026 4:00:11 PM EST
125.00 26.60 32.80 29.70 36.45 0.00 0.00% 0.24 0 22 1.25 -0.94 0.01 -0.04 5/14/2026 5/15/2026 4:00:11 PM EST
130.00 30.80 37.80 34.30 39.50 0.00 0.00% 0.26 0 0 1.35 -0.96 0.01 -0.03 5/6/2026 5/15/2026 4:00:11 PM EST
135.00 35.00 44.90 39.95 46.50 0.00 0.00% 0.30 0 0 1.64 -0.98 0.00 -0.01 5/1/2026 5/15/2026 4:00:11 PM EST