Options Chain for SERVICENOW INC COM (NOW) - $101.20 as of 5/20/2026 6:51:38 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 | 49.00 | 58.50 | 53.75 | % | 1.07 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 55.00 | 44.00 | 53.50 | 48.75 | % | 0.89 | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 60.00 | 39.00 | 48.60 | 43.80 | % | 0.73 | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 65.00 | 34.60 | 42.30 | 38.45 | 26.81 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.60 | 0.98 | 0.00 | -0.02 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 70.00 | 29.70 | 36.40 | 33.05 | % | 0.47 | 0 | 0 | 1.28 | 0.96 | 0.00 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 75.00 | 25.00 | 31.60 | 28.30 | 21.93 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.14 | 0.94 | 0.01 | -0.04 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 76.00 | 24.10 | 30.70 | 27.40 | 21.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.12 | 0.93 | 0.01 | -0.05 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 77.00 | 23.10 | 29.70 | 26.40 | % | 0.34 | 0 | 0 | 1.09 | 0.93 | 0.01 | -0.05 | 5/20/2026 4:00:03 PM EST | |||
| 78.00 | 22.20 | 28.80 | 25.50 | 14.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.07 | 0.92 | 0.01 | -0.05 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 79.00 | 21.30 | 27.90 | 24.60 | 13.95 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.05 | 0.91 | 0.01 | -0.05 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 80.00 | 21.60 | 25.20 | 23.40 | 22.30 | -6.70 | -23.11% | 0.29 | 3 | 7 | 0.80 | 0.90 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 81.00 | 19.50 | 26.10 | 22.80 | 15.00 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.01 | 0.89 | 0.01 | -0.06 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 82.00 | 19.30 | 23.40 | 21.35 | 19.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.77 | 0.89 | 0.01 | -0.06 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 83.00 | 19.30 | 24.20 | 21.75 | % | 0.26 | 0 | 0 | 0.96 | 0.88 | 0.01 | -0.06 | 5/20/2026 4:00:03 PM EST | |||
| 84.00 | 16.90 | 23.30 | 20.10 | 14.65 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.94 | 0.87 | 0.01 | -0.07 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 85.00 | 17.70 | 22.30 | 20.00 | 22.10 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.90 | 0.86 | 0.01 | -0.07 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 86.00 | 15.20 | 22.00 | 18.60 | 17.43 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.95 | 0.84 | 0.01 | -0.07 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 87.00 | 15.70 | 21.20 | 18.45 | 18.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.93 | 0.83 | 0.01 | -0.08 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 88.00 | 14.90 | 20.40 | 17.65 | 15.95 | +4.30 | +36.91% | 0.20 | 1 | 4 | 0.92 | 0.82 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 89.00 | 16.20 | 17.50 | 16.85 | 16.31 | -0.19 | -1.16% | 0.19 | 5 | 23 | 0.61 | 0.81 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 90.00 | 15.50 | 16.70 | 16.10 | 15.90 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.61 | 0.79 | 0.01 | -0.08 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 91.00 | 14.80 | 15.90 | 15.35 | 15.40 | +0.30 | +1.99% | 0.17 | 2 | 28 | 0.61 | 0.78 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 92.00 | 14.00 | 15.40 | 14.70 | 13.95 | -0.84 | -5.68% | 0.16 | 4 | 170 | 0.61 | 0.76 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 93.00 | 13.30 | 14.50 | 13.90 | 10.68 | -3.38 | -24.04% | 0.15 | 1 | 74 | 0.60 | 0.74 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 94.00 | 12.70 | 13.90 | 13.30 | 13.05 | -4.76 | -26.73% | 0.14 | 8 | 32 | 0.61 | 0.72 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 95.00 | 12.00 | 13.10 | 12.55 | 11.87 | -0.91 | -7.13% | 0.13 | 18 | 304 | 0.60 | 0.71 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 96.00 | 11.40 | 12.70 | 12.05 | 10.53 | -0.97 | -8.44% | 0.13 | 18 | 146 | 0.61 | 0.69 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 97.00 | 10.80 | 11.80 | 11.30 | 10.81 | -0.49 | -4.34% | 0.12 | 11 | 57 | 0.60 | 0.67 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 98.00 | 10.30 | 11.30 | 10.80 | 10.50 | -0.25 | -2.33% | 0.11 | 16 | 94 | 0.61 | 0.65 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 99.00 | 9.70 | 10.90 | 10.30 | 10.00 | -0.32 | -3.11% | 0.10 | 70 | 95 | 0.61 | 0.63 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 100.00 | 9.50 | 10.10 | 9.80 | 9.20 | +0.15 | +1.66% | 0.10 | 125 | 1,757 | 0.61 | 0.61 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 101.00 | 8.90 | 9.60 | 9.25 | 9.25 | +0.75 | +8.83% | 0.09 | 40 | 31 | 0.61 | 0.59 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 102.00 | 8.30 | 9.10 | 8.70 | 8.66 | +0.26 | +3.10% | 0.09 | 206 | 180 | 0.61 | 0.57 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 103.00 | 8.00 | 8.80 | 8.40 | 8.07 | +0.17 | +2.16% | 0.08 | 33 | 63 | 0.62 | 0.55 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 104.00 | 7.30 | 8.00 | 7.65 | 7.81 | -0.19 | -2.38% | 0.07 | 59 | 57 | 0.60 | 0.53 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 105.00 | 7.20 | 7.70 | 7.45 | 7.40 | -0.03 | -0.41% | 0.07 | 89 | 205 | 0.62 | 0.51 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 106.00 | 6.70 | 7.20 | 6.95 | 7.07 | +1.27 | +21.90% | 0.07 | 21 | 44 | 0.62 | 0.49 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 110.00 | 5.30 | 5.70 | 5.50 | 5.50 | +0.23 | +4.37% | 0.05 | 2,112 | 518 | 0.62 | 0.41 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 115.00 | 3.90 | 4.40 | 4.15 | 3.90 | -0.35 | -8.24% | 0.04 | 68 | 175 | 0.63 | 0.33 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 120.00 | 2.85 | 3.20 | 3.03 | 3.00 | -0.50 | -14.29% | 0.03 | 307 | 1,404 | 0.63 | 0.27 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 125.00 | 1.90 | 2.40 | 2.15 | 2.35 | -0.11 | -4.48% | 0.02 | 92 | 635 | 0.63 | 0.21 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 130.00 | 1.40 | 1.90 | 1.65 | 1.70 | -0.22 | -11.46% | 0.01 | 128 | 1,886 | 0.65 | 0.17 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 135.00 | 1.10 | 1.50 | 1.30 | 1.32 | -0.18 | -12.00% | 0.01 | 121 | 158 | 0.67 | 0.14 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.03 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 12 | 0.83 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 65.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.02 | -9.10% | 0.00 | 4 | 6 | 0.79 | -0.02 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.03 | -8.58% | 0.00 | 68 | 87 | 0.71 | -0.04 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 75.00 | 0.50 | 0.65 | 0.58 | 0.56 | -0.16 | -22.23% | 0.01 | 12,847 | 94 | 0.68 | -0.06 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 76.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.02 | -2.78% | 0.01 | 4 | 44 | 0.68 | -0.07 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 77.00 | 0.55 | 1.00 | 0.78 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.68 | -0.07 | 0.01 | -0.05 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 78.00 | 0.50 | 0.90 | 0.70 | 0.82 | +0.46 | +127.78% | 0.01 | 4 | 113 | 0.64 | -0.08 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 79.00 | 0.80 | 1.00 | 0.90 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.66 | -0.09 | 0.01 | -0.05 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 80.00 | 0.75 | 1.10 | 0.93 | 0.92 | -0.08 | -8.00% | 0.01 | 61 | 296 | 0.64 | -0.10 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 81.00 | 0.85 | 1.25 | 1.05 | 1.12 | -0.18 | -13.85% | 0.01 | 8 | 90 | 0.64 | -0.11 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 82.00 | 0.90 | 1.35 | 1.13 | 1.20 | -0.18 | -13.05% | 0.01 | 3 | 73 | 0.63 | -0.11 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 83.00 | 1.25 | 1.55 | 1.40 | 1.35 | -0.16 | -10.60% | 0.02 | 8 | 111 | 0.65 | -0.12 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 84.00 | 1.30 | 1.55 | 1.43 | 1.25 | -0.32 | -20.39% | 0.02 | 6 | 103 | 0.63 | -0.13 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 85.00 | 1.45 | 1.85 | 1.65 | 1.60 | -0.20 | -11.12% | 0.02 | 44 | 124 | 0.64 | -0.14 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 86.00 | 1.40 | 2.20 | 1.80 | 1.90 | +0.05 | +2.71% | 0.02 | 34 | 32 | 0.63 | -0.16 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 87.00 | 1.75 | 2.25 | 2.00 | 2.15 | +0.10 | +4.88% | 0.02 | 26 | 45 | 0.63 | -0.17 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 88.00 | 2.00 | 2.35 | 2.18 | 2.35 | -0.04 | -1.68% | 0.02 | 33 | 67 | 0.62 | -0.18 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 89.00 | 2.15 | 2.85 | 2.50 | 2.50 | -0.20 | -7.41% | 0.03 | 11 | 8 | 0.63 | -0.20 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 90.00 | 2.45 | 2.80 | 2.63 | 2.59 | -0.31 | -10.69% | 0.03 | 50 | 276 | 0.62 | -0.21 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 91.00 | 2.80 | 3.10 | 2.95 | 2.88 | +0.04 | +1.41% | 0.03 | 5 | 15 | 0.62 | -0.23 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 92.00 | 2.90 | 3.70 | 3.30 | 3.50 | +0.30 | +9.38% | 0.04 | 29 | 187 | 0.62 | -0.24 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 93.00 | 3.20 | 3.80 | 3.50 | 4.10 | +0.35 | +9.34% | 0.04 | 9 | 9 | 0.61 | -0.26 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 94.00 | 3.60 | 4.30 | 3.95 | 3.98 | +0.18 | +4.74% | 0.04 | 16 | 27 | 0.62 | -0.28 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 95.00 | 3.90 | 4.30 | 4.10 | 4.40 | -0.04 | -0.91% | 0.04 | 46 | 90 | 0.61 | -0.29 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 96.00 | 4.20 | 5.00 | 4.60 | 4.80 | +0.15 | +3.23% | 0.05 | 2 | 108 | 0.62 | -0.31 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 97.00 | 4.60 | 5.40 | 5.00 | 5.10 | +0.90 | +21.43% | 0.05 | 7 | 8 | 0.62 | -0.33 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 98.00 | 5.00 | 5.70 | 5.35 | 5.51 | +0.51 | +10.20% | 0.05 | 9 | 14 | 0.61 | -0.35 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 99.00 | 5.50 | 6.30 | 5.90 | 6.00 | +0.30 | +5.27% | 0.06 | 2 | 8 | 0.62 | -0.37 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 100.00 | 5.90 | 6.80 | 6.35 | 6.34 | -0.26 | -3.94% | 0.06 | 137 | 98 | 0.62 | -0.39 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 101.00 | 6.40 | 7.30 | 6.85 | 7.70 | +0.86 | +12.58% | 0.07 | 36 | 3 | 0.62 | -0.41 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 102.00 | 6.90 | 7.80 | 7.35 | 7.30 | -0.37 | -4.83% | 0.07 | 17 | 11 | 0.62 | -0.43 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 103.00 | 7.50 | 7.90 | 7.70 | 7.92 | +0.42 | +5.60% | 0.07 | 1 | 9 | 0.61 | -0.45 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 104.00 | 8.00 | 8.90 | 8.45 | 8.69 | -0.39 | -4.30% | 0.08 | 19 | 3 | 0.62 | -0.47 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 105.00 | 8.50 | 9.40 | 8.95 | 9.12 | -0.24 | -2.57% | 0.09 | 5 | 26 | 0.62 | -0.49 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 106.00 | 9.10 | 10.00 | 9.55 | 10.10 | +1.10 | +12.23% | 0.09 | 1 | 14 | 0.62 | -0.51 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 110.00 | 11.60 | 12.40 | 12.00 | 12.20 | -0.40 | -3.18% | 0.11 | 14 | 59 | 0.62 | -0.59 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 115.00 | 15.10 | 15.90 | 15.50 | 19.44 | +2.54 | +15.03% | 0.13 | 10 | 10 | 0.62 | -0.67 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 120.00 | 19.00 | 19.80 | 19.40 | 23.59 | +5.29 | +28.91% | 0.16 | 10 | 10 | 0.63 | -0.73 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 125.00 | 23.20 | 24.60 | 23.90 | 20.60 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.66 | -0.79 | 0.01 | -0.09 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 130.00 | 25.90 | 32.30 | 29.10 | 43.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.06 | -0.83 | 0.01 | -0.08 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 135.00 | 30.20 | 37.10 | 33.65 | 43.50 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.13 | -0.86 | 0.01 | -0.07 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |