Options Chain for SERVICENOW INC COM (NOW) - $92.10 as of 5/8/2026 4:49:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.30 | 45.80 | 41.55 | % | 0.83 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 55.00 | 32.40 | 40.90 | 36.65 | % | 0.67 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 60.00 | 28.20 | 35.90 | 32.05 | % | 0.53 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 65.00 | 23.40 | 31.00 | 27.20 | % | 0.42 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 70.00 | 18.90 | 26.30 | 22.60 | % | 0.32 | 0 | 0 | 1.10 | 0.91 | 0.01 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 75.00 | 14.60 | 20.90 | 17.75 | % | 0.24 | 0 | 0 | 0.89 | 0.85 | 0.01 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 78.00 | 12.10 | 18.70 | 15.40 | % | 0.20 | 0 | 0 | 0.86 | 0.81 | 0.01 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 79.00 | 11.30 | 17.90 | 14.60 | % | 0.18 | 0 | 0 | 0.85 | 0.79 | 0.01 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 80.00 | 10.60 | 16.60 | 13.60 | 13.18 | % | 0.17 | 2 | 0 | 0.79 | 0.77 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 81.00 | 9.80 | 16.00 | 12.90 | 12.11 | -5.79 | -32.35% | 0.16 | 1 | 1 | 0.79 | 0.76 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 82.00 | 9.10 | 15.50 | 12.30 | % | 0.15 | 0 | 0 | 0.80 | 0.74 | 0.02 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 83.00 | 8.40 | 14.90 | 11.65 | % | 0.14 | 0 | 0 | 0.79 | 0.72 | 0.02 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 84.00 | 10.20 | 12.70 | 11.45 | % | 0.14 | 0 | 0 | 0.54 | 0.70 | 0.02 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 85.00 | 9.80 | 11.70 | 10.75 | 10.00 | -2.50 | -20.00% | 0.13 | 1 | 1 | 0.54 | 0.68 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 86.00 | 6.50 | 13.10 | 9.80 | % | 0.11 | 0 | 0 | 0.50 | 0.66 | 0.02 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 87.00 | 9.00 | 10.50 | 9.75 | % | 0.11 | 0 | 0 | 0.56 | 0.64 | 0.02 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 88.00 | 7.90 | 10.10 | 9.00 | % | 0.10 | 0 | 0 | 0.54 | 0.62 | 0.02 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 89.00 | 7.70 | 9.20 | 8.45 | % | 0.09 | 0 | 0 | 0.54 | 0.60 | 0.02 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 90.00 | 7.30 | 9.10 | 8.20 | 8.00 | -2.45 | -23.45% | 0.09 | 1 | 2 | 0.56 | 0.58 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 91.00 | 6.50 | 8.20 | 7.35 | 8.00 | % | 0.08 | 2 | 0 | 0.53 | 0.55 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 92.00 | 6.30 | 7.90 | 7.10 | 7.09 | -2.18 | -23.52% | 0.08 | 3 | 8 | 0.55 | 0.53 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 93.00 | 5.80 | 7.30 | 6.55 | 6.59 | -2.15 | -24.60% | 0.07 | 2 | 8 | 0.54 | 0.51 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 94.00 | 5.30 | 7.00 | 6.15 | 7.62 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.54 | 0.49 | 0.02 | -0.08 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 95.00 | 5.10 | 6.20 | 5.65 | 5.60 | -1.43 | -20.35% | 0.06 | 185 | 5 | 0.53 | 0.46 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 96.00 | 4.50 | 6.10 | 5.30 | 5.25 | -2.32 | -30.65% | 0.06 | 8 | 2 | 0.53 | 0.44 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 97.00 | 4.30 | 5.50 | 4.90 | 4.95 | % | 0.05 | 3 | 0 | 0.53 | 0.42 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 98.00 | 3.90 | 5.70 | 4.80 | 4.79 | % | 0.05 | 2 | 0 | 0.55 | 0.40 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 99.00 | 3.70 | 5.00 | 4.35 | 4.43 | % | 0.04 | 2 | 0 | 0.54 | 0.38 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 100.00 | 3.30 | 4.50 | 3.90 | 4.00 | -1.05 | -20.80% | 0.04 | 85 | 12 | 0.55 | 0.36 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 101.00 | 3.00 | 4.50 | 3.75 | 3.85 | -5.55 | -59.05% | 0.04 | 4 | 1 | 0.54 | 0.34 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 102.00 | 2.75 | 4.10 | 3.43 | 3.56 | % | 0.03 | 7 | 0 | 0.53 | 0.32 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 103.00 | 0.05 | 4.10 | 2.08 | % | 0.02 | 0 | 0 | 0.39 | 0.32 | 0.02 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 104.00 | 2.35 | 4.50 | 3.43 | % | 0.03 | 0 | 0 | 0.57 | 0.29 | 0.02 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 105.00 | 2.40 | 4.20 | 3.30 | % | 0.03 | 0 | 0 | 0.58 | 0.27 | 0.02 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 106.00 | 2.05 | 5.80 | 3.93 | 2.60 | % | 0.04 | 1 | 0 | 0.52 | 0.26 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 110.00 | 1.50 | 3.10 | 2.30 | % | 0.02 | 0 | 0 | 0.58 | 0.21 | 0.02 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 115.00 | 0.95 | 1.90 | 1.43 | % | 0.01 | 0 | 0 | 0.56 | 0.18 | 0.01 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 120.00 | 0.55 | 4.80 | 2.68 | % | 0.02 | 0 | 0 | 0.73 | 0.12 | 0.01 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.05 | 0.07 | 0.01 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 0 | 1.11 | 0.05 | 0.01 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 0.80 | 0.04 | 0.00 | -0.02 | 5/8/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | 0.15 | % | 0.01 | 1 | 0 | 0.88 | -0.02 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 60.00 | 0.00 | 4.20 | 2.10 | % | 0.04 | 0 | 0 | 1.39 | -0.02 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 4.70 | 2.35 | % | 0.04 | 0 | 0 | 1.27 | -0.05 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.83 | -0.09 | 0.01 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 75.00 | 1.25 | 2.20 | 1.73 | 1.47 | % | 0.02 | 15 | 0 | 0.59 | -0.15 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 78.00 | 1.30 | 3.50 | 2.40 | 2.25 | % | 0.03 | 1 | 0 | 0.58 | -0.19 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 79.00 | 1.55 | 3.10 | 2.33 | 2.21 | % | 0.03 | 4 | 0 | 0.55 | -0.21 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 80.00 | 2.20 | 3.10 | 2.65 | 2.42 | +0.52 | +27.37% | 0.03 | 9 | 1 | 0.56 | -0.23 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 81.00 | 2.25 | 3.90 | 3.08 | 2.88 | % | 0.04 | 4 | 0 | 0.57 | -0.24 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 82.00 | 2.35 | 3.90 | 3.13 | 3.05 | % | 0.04 | 20 | 0 | 0.54 | -0.26 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 83.00 | 3.10 | 3.90 | 3.50 | 3.57 | % | 0.04 | 321 | 0 | 0.55 | -0.28 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 84.00 | 3.60 | 4.30 | 3.95 | 3.93 | % | 0.05 | 330 | 0 | 0.56 | -0.30 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 85.00 | 3.60 | 5.10 | 4.35 | 4.26 | % | 0.05 | 5 | 0 | 0.56 | -0.32 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 86.00 | 4.00 | 5.30 | 4.65 | 4.65 | % | 0.05 | 44 | 0 | 0.55 | -0.34 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 87.00 | 4.50 | 5.70 | 5.10 | 5.18 | % | 0.06 | 50 | 0 | 0.55 | -0.36 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 88.00 | 4.70 | 6.10 | 5.40 | 5.86 | % | 0.06 | 8 | 0 | 0.54 | -0.38 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 89.00 | 5.30 | 6.90 | 6.10 | % | 0.07 | 0 | 0 | 0.56 | -0.40 | 0.02 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 90.00 | 5.60 | 7.10 | 6.35 | 7.30 | % | 0.07 | 1 | 0 | 0.54 | -0.42 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 91.00 | 6.10 | 7.60 | 6.85 | % | 0.08 | 0 | 0 | 0.54 | -0.45 | 0.02 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 92.00 | 6.70 | 8.30 | 7.50 | % | 0.08 | 0 | 0 | 0.55 | -0.47 | 0.02 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 93.00 | 4.80 | 8.70 | 6.75 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.02 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 94.00 | 8.00 | 9.50 | 8.75 | % | 0.09 | 0 | 0 | 0.55 | -0.51 | 0.02 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 95.00 | 8.60 | 9.90 | 9.25 | 9.00 | +2.00 | +28.58% | 0.10 | 1 | 6 | 0.55 | -0.54 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 96.00 | 9.00 | 10.80 | 9.90 | % | 0.10 | 0 | 0 | 0.55 | -0.56 | 0.02 | -0.08 | 5/8/2026 4:00:05 PM EST | |||
| 97.00 | 9.70 | 11.30 | 10.50 | % | 0.11 | 0 | 0 | 0.55 | -0.58 | 0.02 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 98.00 | 8.20 | 12.10 | 10.15 | % | 0.10 | 0 | 0 | 0.46 | -0.60 | 0.02 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 99.00 | 10.90 | 13.90 | 12.40 | % | 0.13 | 0 | 0 | 0.59 | -0.62 | 0.02 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 100.00 | 11.60 | 13.30 | 12.45 | % | 0.12 | 0 | 0 | 0.54 | -0.64 | 0.02 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 101.00 | 10.40 | 14.50 | 12.45 | % | 0.12 | 0 | 0 | 0.46 | -0.66 | 0.02 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 102.00 | 11.20 | 17.60 | 14.40 | % | 0.14 | 0 | 0 | 0.55 | -0.68 | 0.02 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 103.00 | 13.40 | 16.20 | 14.80 | % | 0.14 | 0 | 0 | 0.55 | -0.68 | 0.02 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 104.00 | 14.30 | 16.50 | 15.40 | % | 0.15 | 0 | 0 | 0.53 | -0.71 | 0.02 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 105.00 | 13.70 | 17.80 | 15.75 | % | 0.15 | 0 | 0 | 0.68 | -0.73 | 0.02 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 106.00 | 14.40 | 20.70 | 17.55 | % | 0.17 | 0 | 0 | 0.85 | -0.74 | 0.02 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 110.00 | 17.90 | 24.00 | 20.95 | % | 0.19 | 0 | 0 | 0.87 | -0.79 | 0.02 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 115.00 | 22.30 | 28.40 | 25.35 | % | 0.22 | 0 | 0 | 0.92 | -0.82 | 0.01 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 120.00 | 26.90 | 33.40 | 30.15 | % | 0.25 | 0 | 0 | 1.00 | -0.88 | 0.01 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 125.00 | 31.50 | 38.40 | 34.95 | % | 0.28 | 0 | 0 | 1.08 | -0.93 | 0.01 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 130.00 | 35.40 | 43.20 | 39.30 | % | 0.30 | 0 | 0 | 1.13 | -0.95 | 0.01 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 135.00 | 40.30 | 48.20 | 44.25 | % | 0.33 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST |