Options Chain for SERVICENOW INC COM (NOW) - $103.30 as of 5/20/2026 9:03:54 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 54.10 61.90 58.00 % 1.29 0 0 3.64 1.00 0.00 0.00 5/20/2026 4:00:03 PM EST
50.00 49.20 57.00 53.10 % 1.06 0 0 3.34 1.00 0.00 0.00 5/20/2026 4:00:03 PM EST
55.00 44.20 51.50 47.85 % 0.87 0 0 2.79 1.00 0.00 0.00 5/20/2026 4:00:03 PM EST
60.00 39.20 45.80 42.50 47.80 0.00 0.00% 0.71 0 3 2.34 1.00 0.00 0.00 5/19/2026 5/20/2026 4:00:03 PM EST
65.00 34.20 40.80 37.50 % 0.58 0 0 2.06 1.00 0.00 -0.01 5/20/2026 4:00:03 PM EST
70.00 29.30 35.90 32.60 18.18 0.00 0.00% 0.47 0 2 1.83 0.99 0.00 -0.03 5/13/2026 5/20/2026 4:00:03 PM EST
75.00 26.40 29.00 27.70 29.30 0.00 0.00% 0.37 0 2 1.08 0.98 0.00 -0.04 5/18/2026 5/20/2026 4:00:03 PM EST
76.00 23.40 29.90 26.65 27.30 0.00 0.00% 0.35 0 1 1.54 0.97 0.00 -0.04 5/18/2026 5/20/2026 4:00:03 PM EST
77.00 22.40 29.00 25.70 % 0.33 0 0 1.52 0.97 0.00 -0.04 5/20/2026 4:00:03 PM EST
78.00 21.40 28.00 24.70 % 0.32 0 0 1.47 0.97 0.00 -0.05 5/20/2026 4:00:03 PM EST
79.00 20.50 26.60 23.55 % 0.30 0 0 1.34 0.96 0.01 -0.06 5/20/2026 4:00:03 PM EST
80.00 22.00 24.30 23.15 22.11 +0.61 +2.84% 0.29 2 44 0.99 0.96 0.01 -0.06 5/20/2026 5/20/2026 4:00:03 PM EST
81.00 18.60 23.20 20.90 29.20 0.00 0.00% 0.26 0 3 0.93 0.95 0.01 -0.06 5/19/2026 5/20/2026 4:00:03 PM EST
82.00 17.60 24.20 20.90 22.80 0.00 0.00% 0.25 0 8 1.33 0.94 0.01 -0.07 5/18/2026 5/20/2026 4:00:03 PM EST
83.00 16.70 23.30 20.00 7.12 0.00 0.00% 0.24 0 2 1.30 0.93 0.01 -0.07 5/13/2026 5/20/2026 4:00:03 PM EST
84.00 15.70 20.50 18.10 18.98 0.00 0.00% 0.22 0 6 0.84 0.93 0.01 -0.08 5/19/2026 5/20/2026 4:00:03 PM EST
85.00 14.80 21.40 18.10 23.51 0.00 0.00% 0.21 0 41 1.23 0.92 0.01 -0.09 5/19/2026 5/20/2026 4:00:03 PM EST
86.00 13.90 18.50 16.20 16.90 -3.10 -15.50% 0.19 1 32 0.82 0.91 0.01 -0.09 5/20/2026 5/20/2026 4:00:03 PM EST
87.00 14.40 17.70 16.05 15.21 -3.19 -17.34% 0.18 1 55 0.83 0.90 0.01 -0.10 5/20/2026 5/20/2026 4:00:03 PM EST
88.00 13.80 16.60 15.20 15.32 -0.78 -4.85% 0.17 4 288 0.75 0.89 0.01 -0.10 5/20/2026 5/20/2026 4:00:03 PM EST
89.00 11.80 17.90 14.85 14.00 0.00 0.00% 0.17 0 61 1.12 0.87 0.01 -0.11 5/19/2026 5/20/2026 4:00:03 PM EST
90.00 13.80 14.90 14.35 14.30 +0.90 +6.72% 0.16 1 231 0.61 0.86 0.02 -0.11 5/20/2026 5/20/2026 4:00:03 PM EST
91.00 12.70 14.40 13.55 12.60 -2.00 -13.70% 0.15 1 80 0.60 0.84 0.02 -0.12 5/20/2026 5/20/2026 4:00:03 PM EST
92.00 11.70 13.30 12.50 9.50 -2.30 -19.50% 0.14 4 170 0.56 0.82 0.02 -0.13 5/20/2026 5/20/2026 4:00:03 PM EST
93.00 11.70 12.40 12.05 11.80 -0.03 -0.26% 0.13 17 194 0.64 0.80 0.02 -0.13 5/20/2026 5/20/2026 4:00:03 PM EST
94.00 10.90 11.60 11.25 10.45 -0.95 -8.34% 0.12 6 96 0.63 0.78 0.02 -0.14 5/20/2026 5/20/2026 4:00:03 PM EST
95.00 10.20 10.90 10.55 9.20 +0.13 +1.44% 0.11 9 309 0.64 0.76 0.02 -0.15 5/20/2026 5/20/2026 4:00:03 PM EST
96.00 9.50 10.20 9.85 8.67 -0.58 -6.27% 0.10 5 1,052 0.64 0.73 0.02 -0.15 5/20/2026 5/20/2026 4:00:03 PM EST
97.00 8.90 9.50 9.20 7.41 -1.99 -21.17% 0.09 7 58 0.64 0.71 0.02 -0.16 5/20/2026 5/20/2026 4:00:03 PM EST
98.00 8.20 8.80 8.50 8.00 -1.40 -14.90% 0.09 27 126 0.63 0.68 0.03 -0.16 5/20/2026 5/20/2026 4:00:03 PM EST
99.00 7.60 8.20 7.90 7.94 +0.14 +1.80% 0.08 41 75 0.64 0.65 0.03 -0.17 5/20/2026 5/20/2026 4:00:03 PM EST
100.00 7.30 7.60 7.45 7.30 +0.60 +8.96% 0.07 351 2,568 0.65 0.63 0.03 -0.17 5/20/2026 5/20/2026 4:00:03 PM EST
101.00 6.70 7.00 6.85 6.15 -0.05 -0.81% 0.07 154 119 0.65 0.60 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
102.00 6.20 6.50 6.35 6.30 +0.50 +8.63% 0.06 189 145 0.65 0.57 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
103.00 5.70 6.00 5.85 5.85 +0.53 +9.97% 0.06 517 425 0.65 0.54 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
104.00 5.20 5.50 5.35 4.58 -0.32 -6.54% 0.05 168 157 0.65 0.51 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
105.00 4.80 5.00 4.90 5.00 +0.50 +11.12% 0.05 540 493 0.65 0.49 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
106.00 4.40 5.00 4.70 4.30 -0.40 -8.52% 0.04 56 109 0.67 0.46 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
107.00 4.00 4.30 4.15 3.75 +0.05 +1.36% 0.04 142 117 0.65 0.43 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
108.00 3.60 4.20 3.90 3.70 +0.13 +3.65% 0.04 42 84 0.67 0.41 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
109.00 3.30 3.60 3.45 3.50 -0.20 -5.41% 0.03 27 228 0.65 0.38 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
110.00 3.10 3.30 3.20 3.20 +0.20 +6.67% 0.03 2,062 1,098 0.66 0.36 0.03 -0.17 5/20/2026 5/20/2026 4:00:03 PM EST
111.00 2.80 3.30 3.05 2.77 -0.40 -12.62% 0.03 15 66 0.68 0.33 0.03 -0.17 5/20/2026 5/20/2026 4:00:03 PM EST
112.00 2.55 2.75 2.65 2.58 +0.05 +1.98% 0.02 65 122 0.66 0.31 0.02 -0.16 5/20/2026 5/20/2026 4:00:03 PM EST
113.00 2.30 2.70 2.50 2.30 -0.51 -18.15% 0.02 14 15 0.68 0.29 0.02 -0.16 5/20/2026 5/20/2026 4:00:03 PM EST
114.00 2.15 2.35 2.25 2.11 -0.07 -3.22% 0.02 35 141 0.67 0.27 0.02 -0.15 5/20/2026 5/20/2026 4:00:03 PM EST
115.00 1.85 2.20 2.03 2.00 -0.10 -4.77% 0.02 109 458 0.67 0.25 0.02 -0.15 5/20/2026 5/20/2026 4:00:03 PM EST
116.00 1.75 2.20 1.98 1.75 -0.15 -7.90% 0.02 22 209 0.70 0.23 0.02 -0.14 5/20/2026 5/20/2026 4:00:03 PM EST
120.00 1.25 1.45 1.35 1.33 -0.03 -2.21% 0.01 731 1,068 0.70 0.17 0.02 -0.12 5/20/2026 5/20/2026 4:00:03 PM EST
125.00 0.75 1.00 0.88 1.00 0.00 0.00% 0.01 402 818 0.72 0.11 0.01 -0.09 5/20/2026 5/20/2026 4:00:03 PM EST
130.00 0.55 0.65 0.60 0.60 -0.10 -14.29% 0.00 76 428 0.75 0.08 0.01 -0.07 5/20/2026 5/20/2026 4:00:03 PM EST
135.00 0.35 0.55 0.45 0.43 -0.12 -21.82% 0.00 128 128 0.77 0.05 0.01 -0.05 5/20/2026 5/20/2026 4:00:03 PM EST
140.00 0.20 0.75 0.48 0.30 -0.10 -25.00% 0.00 28 88 0.90 0.03 0.00 -0.04 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
45.00 0.00 0.60 0.30 % 0.01 0 0 2.35 0.00 0.00 0.00 5/20/2026 4:00:03 PM EST
50.00 0.00 0.20 0.10 0.23 0.00 0.00% 0.00 0 1 1.72 0.00 0.00 0.00 5/18/2026 5/20/2026 4:00:03 PM EST
55.00 0.00 0.10 0.05 0.05 0.00 0.00% 0.00 0 2 1.37 0.00 0.00 0.00 5/19/2026 5/20/2026 4:00:03 PM EST
60.00 0.00 0.15 0.08 0.08 0.00 0.00% 0.00 0 15,311 1.19 0.00 0.00 0.00 5/18/2026 5/20/2026 4:00:03 PM EST
65.00 0.00 0.15 0.08 0.05 -0.05 -50.00% 0.00 10 364 1.10 0.00 0.00 -0.01 5/20/2026 5/20/2026 4:00:03 PM EST
70.00 0.05 0.30 0.18 0.05 -0.04 -44.45% 0.00 256 1,026 0.88 -0.01 0.00 -0.03 5/20/2026 5/20/2026 4:00:03 PM EST
75.00 0.10 0.25 0.18 0.15 -0.05 -25.00% 0.00 17 1,049 0.81 -0.02 0.00 -0.04 5/20/2026 5/20/2026 4:00:03 PM EST
76.00 0.15 0.70 0.43 0.17 -0.13 -43.34% 0.01 5 83 0.81 -0.03 0.00 -0.04 5/20/2026 5/20/2026 4:00:03 PM EST
77.00 0.15 0.50 0.33 0.19 -0.09 -32.15% 0.00 5 109 0.84 -0.03 0.00 -0.04 5/20/2026 5/20/2026 4:00:03 PM EST
78.00 0.20 0.35 0.28 0.32 -0.03 -8.58% 0.00 3 143 0.79 -0.03 0.00 -0.05 5/20/2026 5/20/2026 4:00:03 PM EST
79.00 0.20 0.40 0.30 0.30 -0.03 -9.10% 0.00 2 65 0.78 -0.04 0.01 -0.06 5/20/2026 5/20/2026 4:00:03 PM EST
80.00 0.25 0.45 0.35 0.33 -0.02 -5.72% 0.00 16 496 0.78 -0.04 0.01 -0.06 5/20/2026 5/20/2026 4:00:03 PM EST
81.00 0.20 0.65 0.43 0.42 +0.02 +5.00% 0.01 4 99 0.76 -0.05 0.01 -0.06 5/20/2026 5/20/2026 4:00:03 PM EST
82.00 0.35 0.50 0.43 0.42 -0.05 -10.64% 0.01 15 132 0.74 -0.06 0.01 -0.07 5/20/2026 5/20/2026 4:00:03 PM EST
83.00 0.40 0.55 0.48 0.50 -0.02 -3.85% 0.01 4 113 0.73 -0.07 0.01 -0.07 5/20/2026 5/20/2026 4:00:03 PM EST
84.00 0.50 0.60 0.55 0.56 -0.06 -9.68% 0.01 4 132 0.73 -0.07 0.01 -0.08 5/20/2026 5/20/2026 4:00:03 PM EST
85.00 0.55 0.70 0.63 0.54 -0.13 -19.41% 0.01 299 886 0.71 -0.08 0.01 -0.09 5/20/2026 5/20/2026 4:00:03 PM EST
86.00 0.60 0.80 0.70 0.67 -0.08 -10.67% 0.01 10 525 0.71 -0.09 0.01 -0.09 5/20/2026 5/20/2026 4:00:03 PM EST
87.00 0.70 0.90 0.80 0.94 +0.01 +1.08% 0.01 4 64 0.70 -0.10 0.01 -0.10 5/20/2026 5/20/2026 4:00:03 PM EST
88.00 0.80 1.00 0.90 0.92 -0.08 -8.00% 0.01 25 236 0.69 -0.12 0.01 -0.10 5/20/2026 5/20/2026 4:00:03 PM EST
89.00 0.95 1.15 1.05 1.10 -0.15 -12.00% 0.01 58 190 0.69 -0.13 0.01 -0.11 5/20/2026 5/20/2026 4:00:03 PM EST
90.00 1.05 1.20 1.13 1.10 -0.30 -21.43% 0.01 90 305 0.67 -0.14 0.02 -0.11 5/20/2026 5/20/2026 4:00:03 PM EST
91.00 1.15 1.45 1.30 1.38 -0.12 -8.00% 0.01 46 104 0.67 -0.16 0.02 -0.12 5/20/2026 5/20/2026 4:00:03 PM EST
92.00 1.35 1.60 1.48 1.57 -0.22 -12.30% 0.02 29 110 0.66 -0.18 0.02 -0.13 5/20/2026 5/20/2026 4:00:03 PM EST
93.00 1.55 1.80 1.68 1.92 -0.08 -4.00% 0.02 67 106 0.65 -0.20 0.02 -0.13 5/20/2026 5/20/2026 4:00:03 PM EST
94.00 1.85 2.05 1.95 2.20 -0.16 -6.78% 0.02 19 61 0.66 -0.22 0.02 -0.14 5/20/2026 5/20/2026 4:00:03 PM EST
95.00 2.05 2.35 2.20 2.25 -0.45 -16.67% 0.02 152 165 0.65 -0.24 0.02 -0.15 5/20/2026 5/20/2026 4:00:03 PM EST
96.00 2.40 2.65 2.53 2.72 -0.27 -9.03% 0.03 20 46 0.66 -0.27 0.02 -0.15 5/20/2026 5/20/2026 4:00:03 PM EST
97.00 2.70 3.00 2.85 3.20 0.00 0.00% 0.03 19 65 0.66 -0.29 0.02 -0.16 5/20/2026 5/20/2026 4:00:03 PM EST
98.00 3.00 3.40 3.20 3.66 -0.04 -1.09% 0.03 15 68 0.66 -0.32 0.03 -0.16 5/20/2026 5/20/2026 4:00:03 PM EST
99.00 3.40 3.80 3.60 3.90 -0.70 -15.22% 0.04 3 29 0.66 -0.35 0.03 -0.17 5/20/2026 5/20/2026 4:00:03 PM EST
100.00 3.80 4.10 3.95 4.09 -0.62 -13.17% 0.04 100 452 0.66 -0.37 0.03 -0.17 5/20/2026 5/20/2026 4:00:03 PM EST
101.00 4.30 4.80 4.55 4.61 -0.59 -11.35% 0.05 72 40 0.67 -0.40 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
102.00 4.70 5.20 4.95 5.60 +0.05 +0.91% 0.05 38 56 0.66 -0.43 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
103.00 5.30 5.70 5.50 5.80 -0.50 -7.94% 0.05 12 110 0.67 -0.46 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
104.00 5.80 6.20 6.00 6.50 -0.25 -3.71% 0.06 6 29 0.66 -0.49 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
105.00 6.30 6.70 6.50 7.10 +0.22 +3.20% 0.06 4 55 0.66 -0.51 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
106.00 6.90 7.40 7.15 8.40 +3.20 +61.54% 0.07 6 8 0.66 -0.54 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
107.00 7.50 7.90 7.70 10.03 +3.26 +48.16% 0.07 18 79 0.66 -0.57 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
108.00 8.20 8.50 8.35 9.00 0.00 0.00% 0.08 0 38 0.66 -0.59 0.03 -0.18 5/19/2026 5/20/2026 4:00:03 PM EST
109.00 8.80 9.20 9.00 9.37 +3.32 +54.88% 0.08 1 51 0.66 -0.62 0.03 -0.18 5/20/2026 5/20/2026 4:00:03 PM EST
110.00 9.40 10.00 9.70 11.00 +4.30 +64.18% 0.09 10 43 0.66 -0.64 0.03 -0.17 5/20/2026 5/20/2026 4:00:03 PM EST
111.00 10.30 11.00 10.65 23.84 0.00 0.00% 0.10 0 1 0.69 -0.67 0.03 -0.17 5/13/2026 5/20/2026 4:00:03 PM EST
112.00 11.00 11.70 11.35 12.80 % 0.10 35 0 0.69 -0.69 0.02 -0.16 5/20/2026 5/20/2026 4:00:03 PM EST
113.00 11.80 12.30 12.05 % 0.11 0 0 0.68 -0.71 0.02 -0.16 5/20/2026 4:00:03 PM EST
114.00 12.60 13.30 12.95 13.60 -0.30 -2.16% 0.11 88 53 0.70 -0.73 0.02 -0.15 5/20/2026 5/20/2026 4:00:03 PM EST
115.00 13.40 14.10 13.75 13.80 0.00 0.00% 0.12 0 35 0.70 -0.75 0.02 -0.15 5/19/2026 5/20/2026 4:00:03 PM EST
116.00 14.00 15.00 14.50 % 0.12 0 0 0.69 -0.77 0.02 -0.14 5/20/2026 4:00:03 PM EST
120.00 17.50 20.40 18.95 19.88 -9.25 -31.76% 0.16 31 11 0.83 -0.83 0.02 -0.12 5/20/2026 5/20/2026 4:00:03 PM EST
125.00 22.00 25.00 23.50 24.08 -0.14 -0.58% 0.19 1 22 0.91 -0.89 0.01 -0.09 5/20/2026 5/20/2026 4:00:03 PM EST
130.00 26.80 29.60 28.20 39.50 0.00 0.00% 0.22 0 0 1.22 -0.92 0.01 -0.07 5/6/2026 5/20/2026 4:00:03 PM EST
135.00 29.60 36.20 32.90 46.50 0.00 0.00% 0.24 0 0 1.58 -0.95 0.01 -0.05 5/1/2026 5/20/2026 4:00:03 PM EST
140.00 34.50 41.10 37.80 % 0.27 0 0 1.68 -0.97 0.00 -0.04 5/20/2026 4:00:03 PM EST