Options Chain for SERVICENOW INC COM (NOW) - $102.13 as of 5/24/2026 9:48:29 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 | 53.40 | 61.30 | 57.35 | 46.20 | 0.00 | 0.00% | 1.27 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:55 PM EST |
| 50.00 | 48.40 | 56.30 | 52.35 | 60.00 | 0.00 | 0.00% | 1.05 | 0 | 13 | 1.82 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 55.00 | 43.60 | 51.40 | 47.50 | 33.36 | 0.00 | 0.00% | 0.86 | 0 | 24 | 1.63 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 5/22/2026 3:59:55 PM EST |
| 60.00 | 41.00 | 44.00 | 42.50 | 43.00 | +6.80 | +18.79% | 0.71 | 51 | 102 | 1.09 | 0.98 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 65.00 | 35.00 | 38.50 | 36.75 | 35.36 | 0.00 | 0.00% | 0.57 | 0 | 96 | 0.86 | 0.97 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 70.00 | 32.10 | 33.70 | 32.90 | 33.25 | +2.55 | +8.31% | 0.47 | 2 | 247 | 0.78 | 0.95 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 75.00 | 27.50 | 29.10 | 28.30 | 27.55 | -0.95 | -3.34% | 0.38 | 2 | 137 | 0.53 | 0.92 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 80.00 | 23.40 | 24.40 | 23.90 | 23.60 | +1.74 | +7.96% | 0.30 | 19 | 529 | 0.57 | 0.88 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 85.00 | 19.00 | 20.20 | 19.60 | 19.30 | +0.96 | +5.24% | 0.23 | 29 | 928 | 0.54 | 0.83 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 90.00 | 15.90 | 16.40 | 16.15 | 16.15 | +1.55 | +10.62% | 0.18 | 134 | 2,986 | 0.56 | 0.76 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 95.00 | 12.50 | 13.00 | 12.75 | 12.50 | +0.93 | +8.04% | 0.13 | 184 | 2,397 | 0.55 | 0.68 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 100.00 | 10.00 | 10.30 | 10.15 | 10.10 | +1.00 | +10.99% | 0.10 | 958 | 12,035 | 0.55 | 0.59 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 105.00 | 7.80 | 8.00 | 7.90 | 7.91 | +0.81 | +11.41% | 0.08 | 999 | 4,529 | 0.55 | 0.50 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 110.00 | 6.00 | 6.20 | 6.10 | 6.10 | +0.60 | +10.91% | 0.06 | 1,065 | 5,044 | 0.56 | 0.42 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 115.00 | 4.50 | 4.70 | 4.60 | 4.59 | +0.29 | +6.75% | 0.04 | 506 | 3,103 | 0.56 | 0.34 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 120.00 | 3.50 | 3.70 | 3.60 | 3.50 | +0.26 | +8.03% | 0.03 | 1,417 | 8,505 | 0.58 | 0.28 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 125.00 | 2.70 | 3.10 | 2.90 | 2.70 | +0.13 | +5.06% | 0.02 | 448 | 5,555 | 0.58 | 0.23 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 130.00 | 2.05 | 2.20 | 2.13 | 2.10 | +0.05 | +2.44% | 0.02 | 2,121 | 7,307 | 0.59 | 0.19 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 135.00 | 1.55 | 1.80 | 1.68 | 1.80 | +0.22 | +13.93% | 0.01 | 189 | 1,324 | 0.60 | 0.15 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 140.00 | 1.20 | 1.45 | 1.33 | 1.25 | -0.05 | -3.85% | 0.01 | 548 | 2,216 | 0.61 | 0.12 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 145.00 | 0.95 | 1.10 | 1.03 | 1.02 | +0.02 | +2.00% | 0.01 | 49 | 620 | 0.62 | 0.10 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 150.00 | 0.80 | 1.05 | 0.93 | 0.81 | -0.01 | -1.22% | 0.01 | 533 | 2,107 | 0.65 | 0.08 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 155.00 | 0.60 | 0.75 | 0.68 | 0.71 | +0.01 | +1.43% | 0.00 | 17 | 384 | 0.64 | 0.07 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 160.00 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 11 | 567 | 0.65 | 0.06 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 165.00 | 0.40 | 0.65 | 0.53 | 0.47 | -0.02 | -4.09% | 0.00 | 3 | 485 | 0.68 | 0.05 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 170.00 | 0.20 | 0.45 | 0.33 | 0.41 | -0.02 | -4.66% | 0.00 | 6 | 343 | 0.66 | 0.04 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 175.00 | 0.10 | 0.60 | 0.35 | 0.40 | -0.05 | -11.12% | 0.00 | 12 | 193 | 0.68 | 0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 180.00 | 0.20 | 0.35 | 0.28 | 0.45 | +0.15 | +50.00% | 0.00 | 15 | 1,674 | 0.71 | 0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 185.00 | 0.10 | 0.55 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.73 | 0.02 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 190.00 | 0.15 | 0.50 | 0.33 | 0.31 | -0.19 | -38.00% | 0.00 | 2 | 49 | 0.76 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 195.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.05 | -20.00% | 0.00 | 17 | 238 | 0.76 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 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 | 0.20 | 0.10 | 0.15 | +0.03 | +25.00% | 0.00 | 2 | 59 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.21 | +0.09 | +75.00% | 0.00 | 2 | 43 | 0.97 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 5 | 324 | 0.76 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.26 | +0.01 | +4.00% | 0.00 | 15 | 334 | 0.70 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 65.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.07 | -16.67% | 0.01 | 23 | 456 | 0.67 | -0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.11 | -16.18% | 0.01 | 40 | 3,976 | 0.63 | -0.05 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 75.00 | 0.90 | 1.15 | 1.03 | 0.95 | -0.15 | -13.64% | 0.01 | 120 | 4,060 | 0.63 | -0.08 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 80.00 | 1.40 | 1.65 | 1.53 | 1.47 | -0.28 | -16.00% | 0.02 | 133 | 2,296 | 0.59 | -0.12 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 85.00 | 2.20 | 2.45 | 2.33 | 2.32 | -0.48 | -17.15% | 0.03 | 288 | 4,078 | 0.57 | -0.17 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 90.00 | 3.40 | 3.70 | 3.55 | 3.50 | -0.80 | -18.61% | 0.04 | 143 | 2,053 | 0.56 | -0.24 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 95.00 | 5.00 | 5.40 | 5.20 | 5.33 | -0.87 | -14.04% | 0.05 | 390 | 3,432 | 0.55 | -0.32 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 100.00 | 7.30 | 7.60 | 7.45 | 7.40 | -1.61 | -17.87% | 0.07 | 78 | 3,996 | 0.55 | -0.41 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 105.00 | 10.00 | 10.30 | 10.15 | 10.41 | -1.29 | -11.03% | 0.10 | 233 | 7,141 | 0.55 | -0.50 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 110.00 | 13.10 | 13.50 | 13.30 | 13.62 | -1.58 | -10.40% | 0.12 | 78 | 3,660 | 0.55 | -0.58 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 115.00 | 16.70 | 17.50 | 17.10 | 17.10 | -1.10 | -6.05% | 0.15 | 6 | 1,185 | 0.57 | -0.66 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 120.00 | 20.60 | 21.60 | 21.10 | 21.00 | -1.85 | -8.10% | 0.18 | 2 | 2,570 | 0.59 | -0.72 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 125.00 | 24.80 | 25.80 | 25.30 | 26.30 | +4.62 | +21.31% | 0.20 | 1 | 224 | 0.60 | -0.77 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 130.00 | 29.00 | 30.40 | 29.70 | 30.10 | 0.00 | 0.00% | 0.23 | 0 | 266 | 0.61 | -0.81 | 0.01 | -0.06 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 135.00 | 33.50 | 35.10 | 34.30 | 34.30 | 0.00 | 0.00% | 0.25 | 0 | 221 | 0.62 | -0.85 | 0.01 | -0.05 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 140.00 | 38.50 | 39.80 | 39.15 | 32.92 | 0.00 | 0.00% | 0.28 | 0 | 204 | 0.66 | -0.88 | 0.01 | -0.05 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 145.00 | 42.90 | 44.60 | 43.75 | 42.58 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.76 | -0.90 | 0.01 | -0.04 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 150.00 | 46.30 | 50.90 | 48.60 | 56.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.94 | -0.92 | 0.01 | -0.04 | 5/7/2026 | 5/22/2026 3:59:55 PM EST |
| 155.00 | 51.20 | 56.20 | 53.70 | 64.31 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.02 | -0.93 | 0.01 | -0.03 | 4/9/2026 | 5/22/2026 3:59:55 PM EST |
| 160.00 | 56.20 | 60.80 | 58.50 | 61.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 165.00 | 61.10 | 66.10 | 63.60 | 84.03 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.11 | -0.95 | 0.00 | -0.02 | 4/23/2026 | 5/22/2026 3:59:55 PM EST |
| 170.00 | 64.80 | 72.10 | 68.45 | 77.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.25 | -0.96 | 0.00 | -0.02 | 4/27/2026 | 5/22/2026 3:59:55 PM EST |
| 175.00 | 70.50 | 77.10 | 73.80 | 75.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.02 | 3/27/2026 | 5/22/2026 3:59:55 PM EST |
| 180.00 | 74.10 | 82.10 | 78.10 | % | 0.43 | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 185.00 | 78.80 | 87.10 | 82.95 | 100.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.01 | 4/10/2026 | 5/22/2026 3:59:55 PM EST |
| 190.00 | 84.10 | 92.10 | 88.10 | % | 0.46 | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 195.00 | 88.10 | 97.70 | 92.90 | % | 0.48 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST |