Options Chain for SERVICENOW INC COM (NOW) - $105.61 as of 5/19/2026 4:24:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 53.50 | 61.40 | 57.45 | 46.20 | 0.00 | 0.00% | 1.28 | 0 | 1 | 2.05 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/19/2026 4:00:10 PM EST |
| 50.00 | 49.20 | 56.40 | 52.80 | 60.00 | +5.26 | +9.61% | 1.06 | 20 | 23 | 1.83 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 55.00 | 43.40 | 51.60 | 47.50 | 33.36 | 0.00 | 0.00% | 0.86 | 0 | 24 | 1.66 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 5/19/2026 4:00:10 PM EST |
| 60.00 | 42.00 | 45.50 | 43.75 | 36.20 | 0.00 | 0.00% | 0.73 | 0 | 102 | 1.32 | 0.98 | 0.00 | -0.02 | 5/15/2026 | 5/19/2026 4:00:10 PM EST |
| 65.00 | 36.30 | 40.50 | 38.40 | 43.00 | +3.20 | +8.04% | 0.59 | 3 | 106 | 1.16 | 0.97 | 0.00 | -0.03 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 70.00 | 32.50 | 34.10 | 33.30 | 33.64 | -1.10 | -3.17% | 0.48 | 78 | 199 | 0.66 | 0.94 | 0.00 | -0.03 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 75.00 | 27.70 | 30.50 | 29.10 | 28.50 | -1.40 | -4.69% | 0.39 | 15 | 133 | 0.67 | 0.91 | 0.01 | -0.04 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 80.00 | 23.70 | 26.10 | 24.90 | 26.80 | +0.89 | +3.44% | 0.31 | 10 | 526 | 0.67 | 0.87 | 0.01 | -0.05 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 85.00 | 19.80 | 21.40 | 20.60 | 21.05 | -0.86 | -3.93% | 0.24 | 52 | 944 | 0.63 | 0.82 | 0.01 | -0.06 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 90.00 | 16.40 | 17.30 | 16.85 | 16.90 | -0.90 | -5.06% | 0.19 | 907 | 3,044 | 0.60 | 0.75 | 0.01 | -0.07 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 95.00 | 13.30 | 14.10 | 13.70 | 13.86 | -0.69 | -4.75% | 0.14 | 612 | 2,697 | 0.60 | 0.67 | 0.02 | -0.08 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 100.00 | 10.80 | 11.10 | 10.95 | 10.89 | -0.91 | -7.72% | 0.11 | 3,715 | 8,338 | 0.59 | 0.59 | 0.02 | -0.09 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 105.00 | 8.60 | 8.80 | 8.70 | 8.71 | -0.77 | -8.13% | 0.08 | 3,548 | 5,261 | 0.59 | 0.51 | 0.02 | -0.09 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 110.00 | 6.80 | 7.00 | 6.90 | 6.90 | -0.50 | -6.76% | 0.06 | 3,068 | 4,101 | 0.60 | 0.44 | 0.02 | -0.09 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 115.00 | 5.40 | 5.60 | 5.50 | 5.41 | -0.57 | -9.54% | 0.05 | 1,191 | 2,137 | 0.60 | 0.37 | 0.02 | -0.08 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 120.00 | 4.20 | 4.50 | 4.35 | 4.33 | -0.40 | -8.46% | 0.04 | 4,585 | 4,667 | 0.61 | 0.31 | 0.01 | -0.08 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 125.00 | 3.30 | 3.80 | 3.55 | 3.60 | -0.13 | -3.49% | 0.03 | 1,135 | 5,082 | 0.63 | 0.26 | 0.01 | -0.07 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 130.00 | 2.70 | 2.90 | 2.80 | 2.80 | -0.16 | -5.41% | 0.02 | 1,515 | 7,153 | 0.63 | 0.22 | 0.01 | -0.07 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 135.00 | 2.15 | 2.45 | 2.30 | 2.46 | +0.11 | +4.69% | 0.02 | 408 | 1,095 | 0.64 | 0.18 | 0.01 | -0.06 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 140.00 | 1.70 | 2.10 | 1.90 | 1.95 | +0.08 | +4.28% | 0.01 | 635 | 2,073 | 0.66 | 0.15 | 0.01 | -0.06 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 145.00 | 1.35 | 1.75 | 1.55 | 1.51 | -0.04 | -2.59% | 0.01 | 269 | 603 | 0.67 | 0.13 | 0.01 | -0.05 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 150.00 | 1.25 | 1.40 | 1.33 | 1.32 | +0.12 | +10.00% | 0.01 | 943 | 1,969 | 0.69 | 0.11 | 0.01 | -0.05 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 155.00 | 1.00 | 1.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 43 | 325 | 0.70 | 0.09 | 0.01 | -0.04 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 160.00 | 0.85 | 1.15 | 1.00 | 0.90 | +0.06 | +7.15% | 0.01 | 114 | 540 | 0.72 | 0.08 | 0.01 | -0.04 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 165.00 | 0.70 | 0.90 | 0.80 | 0.80 | +0.10 | +14.29% | 0.00 | 86 | 389 | 0.72 | 0.07 | 0.00 | -0.03 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 170.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.15 | +27.28% | 0.00 | 40 | 313 | 0.72 | 0.06 | 0.00 | -0.03 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 175.00 | 0.45 | 0.85 | 0.65 | 0.65 | +0.05 | +8.34% | 0.00 | 132 | 179 | 0.75 | 0.05 | 0.00 | -0.03 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 180.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.10 | +28.58% | 0.00 | 113 | 1,642 | 0.75 | 0.04 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 185.00 | 0.30 | 0.75 | 0.53 | 0.30 | -0.05 | -14.29% | 0.00 | 12 | 156 | 0.78 | 0.04 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 190.00 | 0.05 | 0.55 | 0.30 | 0.55 | +0.20 | +57.15% | 0.00 | 5 | 29 | 0.71 | 0.03 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 195.00 | 0.20 | 0.50 | 0.35 | 0.35 | +0.10 | +40.00% | 0.00 | 116 | 307 | 0.79 | 0.03 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 4:00:10 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 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 60 | 1.00 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.03 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/19/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.01 | -5.56% | 0.00 | 10 | 330 | 0.81 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.03 | -10.72% | 0.00 | 3 | 338 | 0.69 | -0.02 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.38 | -0.04 | -9.53% | 0.01 | 30 | 466 | 0.68 | -0.03 | 0.00 | -0.03 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 70.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.05 | +7.70% | 0.01 | 92 | 3,992 | 0.63 | -0.06 | 0.00 | -0.03 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 75.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.05 | +4.77% | 0.01 | 79 | 4,016 | 0.62 | -0.09 | 0.01 | -0.04 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 80.00 | 1.70 | 2.00 | 1.85 | 1.84 | +0.19 | +11.52% | 0.02 | 294 | 1,801 | 0.62 | -0.13 | 0.01 | -0.05 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 85.00 | 2.60 | 2.95 | 2.78 | 2.73 | +0.20 | +7.91% | 0.03 | 214 | 3,941 | 0.60 | -0.18 | 0.01 | -0.06 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 90.00 | 4.10 | 4.50 | 4.30 | 4.20 | +0.40 | +10.53% | 0.05 | 383 | 1,928 | 0.60 | -0.25 | 0.01 | -0.07 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 95.00 | 5.80 | 6.20 | 6.00 | 5.95 | +0.50 | +9.18% | 0.06 | 175 | 3,332 | 0.59 | -0.33 | 0.02 | -0.08 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 100.00 | 8.20 | 8.60 | 8.40 | 8.02 | +0.42 | +5.53% | 0.08 | 579 | 3,687 | 0.59 | -0.41 | 0.02 | -0.09 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 105.00 | 11.00 | 11.40 | 11.20 | 11.20 | +1.00 | +9.81% | 0.11 | 6,501 | 1,708 | 0.60 | -0.49 | 0.02 | -0.09 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 110.00 | 13.90 | 14.60 | 14.25 | 13.70 | +0.50 | +3.79% | 0.13 | 52 | 3,612 | 0.60 | -0.56 | 0.02 | -0.09 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 115.00 | 17.30 | 18.30 | 17.80 | 17.48 | +0.53 | +3.13% | 0.15 | 7 | 1,178 | 0.61 | -0.63 | 0.02 | -0.08 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 120.00 | 21.50 | 22.20 | 21.85 | 21.32 | +0.87 | +4.26% | 0.18 | 32 | 2,545 | 0.63 | -0.69 | 0.01 | -0.08 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 125.00 | 25.10 | 26.40 | 25.75 | 21.68 | -3.72 | -14.65% | 0.21 | 25 | 224 | 0.62 | -0.74 | 0.01 | -0.07 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 130.00 | 29.40 | 30.70 | 30.05 | 26.06 | -3.89 | -12.99% | 0.23 | 2 | 267 | 0.63 | -0.78 | 0.01 | -0.07 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 135.00 | 33.10 | 36.00 | 34.55 | 34.30 | -5.72 | -14.30% | 0.26 | 20 | 229 | 0.77 | -0.82 | 0.01 | -0.06 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 140.00 | 36.40 | 40.60 | 38.50 | 32.92 | -19.83 | -37.60% | 0.28 | 2 | 204 | 0.79 | -0.85 | 0.01 | -0.06 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 145.00 | 42.10 | 45.40 | 43.75 | 42.58 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.83 | -0.87 | 0.01 | -0.05 | 5/18/2026 | 5/19/2026 4:00:10 PM EST |
| 150.00 | 46.80 | 49.50 | 48.15 | 56.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.78 | -0.89 | 0.01 | -0.05 | 5/7/2026 | 5/19/2026 4:00:10 PM EST |
| 155.00 | 51.60 | 54.20 | 52.90 | 64.31 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -0.91 | 0.01 | -0.04 | 4/9/2026 | 5/19/2026 4:00:10 PM EST |
| 160.00 | 56.20 | 59.40 | 57.80 | 51.20 | -19.90 | -27.99% | 0.36 | 1 | 0 | 0.86 | -0.92 | 0.01 | -0.04 | 5/19/2026 | 5/19/2026 4:00:10 PM EST |
| 165.00 | 60.20 | 64.90 | 62.55 | 84.03 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.03 | 4/23/2026 | 5/19/2026 4:00:10 PM EST |
| 170.00 | 65.10 | 69.90 | 67.50 | 77.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.03 | 4/27/2026 | 5/19/2026 4:00:10 PM EST |
| 175.00 | 70.00 | 74.80 | 72.40 | 75.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.04 | -0.95 | 0.00 | -0.03 | 3/27/2026 | 5/19/2026 4:00:10 PM EST |
| 180.00 | 75.00 | 80.80 | 77.90 | % | 0.43 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.02 | 5/19/2026 4:00:10 PM EST | |||
| 185.00 | 79.10 | 87.10 | 83.10 | 100.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.02 | 4/10/2026 | 5/19/2026 4:00:10 PM EST |
| 190.00 | 84.10 | 91.90 | 88.00 | % | 0.46 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.02 | 5/19/2026 4:00:10 PM EST | |||
| 195.00 | 89.00 | 97.10 | 93.05 | % | 0.48 | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.02 | 5/19/2026 4:00:10 PM EST |