Options Chain for SERVICENOW INC COM (NOW) - $101.88 as of 5/22/2026 7:56:59 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 | 47.50 | 57.00 | 52.25 | % | 1.04 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 55.00 | 43.00 | 52.40 | 47.70 | % | 0.87 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 60.00 | 38.00 | 47.50 | 42.75 | % | 0.71 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 65.00 | 33.00 | 42.50 | 37.75 | % | 0.58 | 0 | 0 | 1.59 | 0.99 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 70.00 | 28.00 | 37.60 | 32.80 | % | 0.47 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 75.00 | 24.10 | 31.40 | 27.75 | % | 0.37 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 80.00 | 19.60 | 26.90 | 23.25 | % | 0.29 | 0 | 0 | 1.07 | 0.93 | 0.01 | -0.03 | 5/22/2026 3:59:55 PM EST | |||
| 85.00 | 15.30 | 22.60 | 18.95 | % | 0.22 | 0 | 0 | 0.97 | 0.87 | 0.01 | -0.05 | 5/22/2026 3:59:55 PM EST | |||
| 88.00 | 12.60 | 20.20 | 16.40 | % | 0.19 | 0 | 0 | 0.93 | 0.82 | 0.01 | -0.06 | 5/22/2026 3:59:55 PM EST | |||
| 89.00 | 12.10 | 19.50 | 15.80 | % | 0.18 | 0 | 0 | 0.92 | 0.81 | 0.01 | -0.06 | 5/22/2026 3:59:55 PM EST | |||
| 90.00 | 11.30 | 18.70 | 15.00 | % | 0.17 | 0 | 0 | 0.91 | 0.79 | 0.02 | -0.07 | 5/22/2026 3:59:55 PM EST | |||
| 91.00 | 10.60 | 18.00 | 14.30 | % | 0.16 | 0 | 0 | 0.90 | 0.77 | 0.02 | -0.07 | 5/22/2026 3:59:55 PM EST | |||
| 92.00 | 10.20 | 17.30 | 13.75 | % | 0.15 | 0 | 0 | 0.89 | 0.75 | 0.02 | -0.07 | 5/22/2026 3:59:55 PM EST | |||
| 93.00 | 11.60 | 15.80 | 13.70 | % | 0.15 | 0 | 0 | 0.63 | 0.73 | 0.02 | -0.08 | 5/22/2026 3:59:55 PM EST | |||
| 94.00 | 8.50 | 16.00 | 12.25 | % | 0.13 | 0 | 0 | 0.53 | 0.71 | 0.02 | -0.08 | 5/22/2026 3:59:55 PM EST | |||
| 95.00 | 7.80 | 14.40 | 11.10 | 11.20 | % | 0.12 | 1 | 0 | 0.50 | 0.69 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 96.00 | 9.10 | 12.90 | 11.00 | 13.80 | % | 0.11 | 1 | 0 | 0.56 | 0.67 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 97.00 | 7.70 | 12.00 | 9.85 | 10.21 | +1.21 | +13.45% | 0.10 | 1 | 2 | 0.51 | 0.65 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 98.00 | 8.10 | 11.10 | 9.60 | 10.11 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.54 | 0.63 | 0.02 | -0.09 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 99.00 | 7.30 | 10.00 | 8.65 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.51 | 0.61 | 0.02 | -0.09 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 100.00 | 5.30 | 9.10 | 7.20 | 8.50 | +0.50 | +6.25% | 0.07 | 11 | 21 | 0.54 | 0.59 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 101.00 | 5.70 | 10.20 | 7.95 | 8.50 | % | 0.08 | 4 | 0 | 0.54 | 0.56 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 102.00 | 7.00 | 8.70 | 7.85 | 7.84 | % | 0.08 | 17 | 0 | 0.56 | 0.54 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 103.00 | 6.40 | 10.70 | 8.55 | 7.30 | % | 0.08 | 9 | 0 | 0.65 | 0.52 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 104.00 | 3.30 | 10.30 | 6.80 | 5.00 | % | 0.07 | 90 | 0 | 0.66 | 0.50 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 105.00 | 5.60 | 6.70 | 6.15 | 6.33 | +0.33 | +5.50% | 0.06 | 47 | 18 | 0.54 | 0.48 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 106.00 | 4.60 | 7.80 | 6.20 | 6.12 | % | 0.06 | 7 | 0 | 0.57 | 0.46 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 107.00 | 4.20 | 9.10 | 6.65 | % | 0.06 | 0 | 0 | 0.63 | 0.45 | 0.02 | -0.10 | 5/22/2026 3:59:55 PM EST | |||
| 108.00 | 2.05 | 8.60 | 5.33 | % | 0.05 | 0 | 0 | 0.55 | 0.43 | 0.02 | -0.10 | 5/22/2026 3:59:55 PM EST | |||
| 109.00 | 2.05 | 8.60 | 5.33 | % | 0.05 | 0 | 0 | 0.58 | 0.41 | 0.02 | -0.10 | 5/22/2026 3:59:55 PM EST | |||
| 110.00 | 1.90 | 6.40 | 4.15 | 4.85 | +0.15 | +3.20% | 0.04 | 18 | 5 | 0.51 | 0.39 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 111.00 | 1.05 | 8.00 | 4.53 | % | 0.04 | 0 | 0 | 0.56 | 0.38 | 0.02 | -0.09 | 5/22/2026 3:59:55 PM EST | |||
| 112.00 | 3.70 | 7.70 | 5.70 | 3.73 | % | 0.05 | 2 | 0 | 0.68 | 0.36 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 113.00 | 0.65 | 7.60 | 4.13 | % | 0.04 | 0 | 0 | 0.56 | 0.34 | 0.02 | -0.09 | 5/22/2026 3:59:55 PM EST | |||
| 114.00 | 0.45 | 7.40 | 3.93 | 3.49 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.56 | 0.33 | 0.02 | -0.09 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 115.00 | 2.35 | 4.30 | 3.33 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.56 | 0.31 | 0.02 | -0.09 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 116.00 | 2.40 | 6.70 | 4.55 | 3.20 | % | 0.04 | 1 | 0 | 0.68 | 0.30 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 120.00 | 1.95 | 4.50 | 3.23 | 4.50 | % | 0.03 | 41 | 0 | 0.64 | 0.24 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 125.00 | 0.35 | 3.70 | 2.03 | 1.70 | % | 0.02 | 1 | 0 | 0.58 | 0.19 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 130.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.01 | -0.06 | 5/22/2026 3:59:55 PM EST | |||
| 135.00 | 0.10 | 1.45 | 0.78 | 1.10 | % | 0.01 | 21 | 0 | 0.52 | 0.11 | 0.01 | -0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 4.70 | 2.35 | % | 0.03 | 0 | 0 | 1.24 | -0.03 | 0.00 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 80.00 | 0.05 | 1.80 | 0.93 | 0.60 | % | 0.01 | 5 | 0 | 0.53 | -0.07 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 85.00 | 0.15 | 3.00 | 1.58 | 1.79 | % | 0.02 | 4 | 0 | 0.53 | -0.13 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 88.00 | 1.10 | 3.80 | 2.45 | 2.05 | % | 0.03 | 2 | 0 | 0.59 | -0.18 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 89.00 | 1.00 | 2.80 | 1.90 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.50 | -0.19 | 0.01 | -0.06 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 90.00 | 0.15 | 4.50 | 2.33 | 2.45 | -0.80 | -24.62% | 0.03 | 2 | 5 | 0.48 | -0.21 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 91.00 | 0.30 | 3.50 | 1.90 | % | 0.02 | 0 | 0 | 0.43 | -0.23 | 0.02 | -0.07 | 5/22/2026 3:59:55 PM EST | |||
| 92.00 | 0.10 | 5.00 | 2.55 | % | 0.03 | 0 | 0 | 0.45 | -0.25 | 0.02 | -0.07 | 5/22/2026 3:59:55 PM EST | |||
| 93.00 | 2.15 | 3.80 | 2.98 | 3.56 | -0.64 | -15.24% | 0.03 | 3 | 3 | 0.51 | -0.27 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 94.00 | 0.50 | 8.00 | 4.25 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.56 | -0.29 | 0.02 | -0.08 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 95.00 | 3.00 | 5.10 | 4.05 | 4.30 | -0.76 | -15.02% | 0.04 | 4 | 3 | 0.54 | -0.31 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 96.00 | 3.30 | 6.40 | 4.85 | 4.50 | % | 0.05 | 6 | 0 | 0.57 | -0.33 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 97.00 | 3.50 | 6.60 | 5.05 | % | 0.05 | 0 | 0 | 0.56 | -0.35 | 0.02 | -0.09 | 5/22/2026 3:59:55 PM EST | |||
| 98.00 | 3.70 | 7.40 | 5.55 | 5.23 | -1.37 | -20.76% | 0.06 | 20 | 21 | 0.56 | -0.37 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 99.00 | 3.80 | 7.60 | 5.70 | 5.00 | -2.10 | -29.58% | 0.06 | 22 | 3 | 0.54 | -0.39 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 100.00 | 5.50 | 9.00 | 7.25 | 6.40 | -1.10 | -14.67% | 0.07 | 7 | 3 | 0.53 | -0.41 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 101.00 | 5.30 | 9.30 | 7.30 | 7.50 | % | 0.07 | 1 | 0 | 0.59 | -0.44 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 102.00 | 6.30 | 8.30 | 7.30 | 6.80 | % | 0.07 | 1 | 0 | 0.55 | -0.46 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 103.00 | 5.00 | 11.60 | 8.30 | % | 0.08 | 0 | 0 | 0.58 | -0.48 | 0.02 | -0.10 | 5/22/2026 3:59:55 PM EST | |||
| 104.00 | 5.50 | 11.90 | 8.70 | % | 0.08 | 0 | 0 | 0.57 | -0.50 | 0.02 | -0.10 | 5/22/2026 3:59:55 PM EST | |||
| 105.00 | 8.50 | 10.50 | 9.50 | 9.18 | % | 0.09 | 30 | 0 | 0.59 | -0.52 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 106.00 | 6.80 | 13.70 | 10.25 | % | 0.10 | 0 | 0 | 0.60 | -0.54 | 0.02 | -0.10 | 5/22/2026 3:59:55 PM EST | |||
| 107.00 | 7.50 | 14.30 | 10.90 | % | 0.10 | 0 | 0 | 0.60 | -0.55 | 0.02 | -0.10 | 5/22/2026 3:59:55 PM EST | |||
| 108.00 | 8.10 | 15.00 | 11.55 | % | 0.11 | 0 | 0 | 0.60 | -0.57 | 0.02 | -0.10 | 5/22/2026 3:59:55 PM EST | |||
| 109.00 | 8.90 | 15.60 | 12.25 | % | 0.11 | 0 | 0 | 0.60 | -0.59 | 0.02 | -0.10 | 5/22/2026 3:59:55 PM EST | |||
| 110.00 | 10.00 | 15.60 | 12.80 | 12.15 | % | 0.12 | 1 | 0 | 0.59 | -0.61 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 111.00 | 11.30 | 14.80 | 13.05 | % | 0.12 | 0 | 0 | 0.56 | -0.63 | 0.02 | -0.09 | 5/22/2026 3:59:55 PM EST | |||
| 112.00 | 11.10 | 17.80 | 14.45 | % | 0.13 | 0 | 0 | 0.60 | -0.64 | 0.02 | -0.09 | 5/22/2026 3:59:55 PM EST | |||
| 113.00 | 11.90 | 18.40 | 15.15 | % | 0.13 | 0 | 0 | 0.60 | -0.66 | 0.02 | -0.09 | 5/22/2026 3:59:55 PM EST | |||
| 114.00 | 12.70 | 19.30 | 16.00 | % | 0.14 | 0 | 0 | 0.60 | -0.67 | 0.02 | -0.09 | 5/22/2026 3:59:55 PM EST | |||
| 115.00 | 13.50 | 18.00 | 15.75 | % | 0.14 | 0 | 0 | 0.52 | -0.69 | 0.02 | -0.09 | 5/22/2026 3:59:55 PM EST | |||
| 116.00 | 14.30 | 20.80 | 17.55 | % | 0.15 | 0 | 0 | 0.60 | -0.70 | 0.02 | -0.09 | 5/22/2026 3:59:55 PM EST | |||
| 120.00 | 17.70 | 24.20 | 20.95 | % | 0.17 | 0 | 0 | 0.92 | -0.76 | 0.02 | -0.08 | 5/22/2026 3:59:55 PM EST | |||
| 125.00 | 20.90 | 28.50 | 24.70 | % | 0.20 | 0 | 0 | 0.96 | -0.81 | 0.01 | -0.07 | 5/22/2026 3:59:55 PM EST | |||
| 130.00 | 26.40 | 32.90 | 29.65 | % | 0.23 | 0 | 0 | 0.99 | -0.86 | 0.01 | -0.06 | 5/22/2026 3:59:55 PM EST | |||
| 135.00 | 30.10 | 37.70 | 33.90 | % | 0.25 | 0 | 0 | 1.06 | -0.89 | 0.01 | -0.05 | 5/22/2026 3:59:55 PM EST |