Home Options NOWChain

NOW

ServiceNow, Inc.Close $101.83EOD only

Max Pain

$93.00

Next expiry May 22, 2026

Expected Move

±$6.10

6.0% from close

Price Gap

-8.83

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.74

Slightly call-heavy

Consensus

6.5/10

Bullish tilt

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects NOW options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

NOW Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	52.11	49.10	55.80	0.00	2	3	678.1%	0.955	0.0018	-1.231	0.007	0.002
55.00	45.63	45.70	50.80	-1.22	1	39	604.3%	0.949	0.0023	-1.220	0.008	0.003
60.00	40.20	39.10	45.60	0.00	54	28	523.4%	0.945	0.0028	-1.122	0.009	0.003
65.00	37.00	34.10	41.50	-0.50	2	27	516.1%	0.920	0.0038	-1.475	0.011	0.003
70.00	31.20	28.90	33.70	-5.93	4	147	258.6%	0.983	0.0021	-0.212	0.003	0.004
73.00	29.22	26.10	30.70	-0.20	3	4	235.2%	0.981	0.0025	-0.213	0.003	0.004
74.00	28.22	25.50	29.70	-5.22	2	6	227.3%	0.981	0.0027	-0.213	0.004	0.004
75.00	32.45	24.60	28.80	0.00	2	37	230.7%	0.975	0.0033	-0.265	0.004	0.004
76.00	25.20	23.10	27.70	-1.52	1	6	212.3%	0.979	0.0031	-0.214	0.004	0.004
77.00	24.30	22.10	26.90	-2.05	1	69	224.4%	0.968	0.0042	-0.316	0.005	0.004
78.00	29.59	21.10	25.80	0.00	2	69	207.4%	0.972	0.0041	-0.265	0.005	0.004
79.00	23.51	20.10	24.70	0.00	3	27	190.0%	0.976	0.0039	-0.214	0.004	0.004
80.00	22.52	22.00	23.60	0.00	3	145	172.1%	0.981	0.0035	-0.162	0.004	0.004
81.00	20.50	18.10	22.70	0.00	33	34	175.6%	0.974	0.0045	-0.214	0.005	0.004
82.00	17.50	18.20	21.70	-10.94	1	37	168.5%	0.972	0.0049	-0.214	0.005	0.004
83.00	16.00	16.10	20.70	0.00	50	68	161.3%	0.971	0.0054	-0.214	0.005	0.004
84.00	26.27	17.20	19.90	0.00	1	32	170.3%	0.956	0.0072	-0.313	0.007	0.004
85.00	17.00	16.00	18.70	-1.00	33	1,909	147.3%	0.968	0.0065	-0.214	0.006	0.004
86.00	14.71	15.90	17.70	-4.12	2	429	140.2%	0.966	0.0071	-0.214	0.006	0.005
87.00	14.72	14.20	16.70	-5.28	5	225	133.2%	0.964	0.0078	-0.213	0.006	0.005
88.00	15.20	14.90	15.90	-0.30	185	758	94.9%	0.990	0.0037	-0.059	0.002	0.005
89.00	12.74	12.30	14.70	-4.81	9	341	119.3%	0.959	0.0097	-0.212	0.007	0.005
90.00	12.90	12.50	13.70	-0.10	86	2,738	112.5%	0.955	0.0109	-0.212	0.007	0.005
91.00	12.30	11.30	14.00	-0.28	62	522	102.0%	0.957	0.0116	-0.187	0.007	0.005
92.00	11.45	11.10	11.70	0.27	25	579	72.5%	0.986	0.0065	-0.061	0.003	0.005
93.00	10.50	9.50	10.80	0.90	41	637	97.7%	0.932	0.0175	-0.255	0.010	0.005
94.00	9.05	9.20	9.80	-0.05	39	870	70.9%	0.966	0.0138	-0.112	0.006	0.005
95.00	8.60	8.30	8.80	1.30	444	4,188	68.4%	0.954	0.0184	-0.137	0.007	0.005
96.00	6.10	7.00	8.00	-0.97	47	973	58.4%	0.958	0.0203	-0.112	0.007	0.005
97.00	5.30	6.40	7.00	-0.71	57	1,703	63.5%	0.914	0.0323	-0.200	0.012	0.005
98.00	5.90	5.70	6.20	0.45	335	885	66.9%	0.863	0.0429	-0.291	0.017	0.005
99.00	5.10	4.80	5.40	0.70	332	1,011	64.3%	0.822	0.0530	-0.330	0.020	0.004
100.00	4.40	4.40	4.50	0.43	4,369	3,463	66.8%	0.754	0.0617	-0.411	0.024	0.004
101.00	3.70	3.60	3.90	0.29	1,413	1,754	65.7%	0.689	0.0703	-0.452	0.027	0.004
102.00	3.00	3.00	3.30	0.05	2,608	2,215	65.9%	0.614	0.0760	-0.489	0.029	0.003
103.00	2.63	2.55	2.70	0.10	3,807	1,924	66.3%	0.535	0.0784	-0.510	0.030	0.003
104.00	2.16	2.10	2.20	0.06	2,190	1,293	66.3%	0.457	0.0783	-0.508	0.030	0.002
105.00	1.70	1.70	1.85	-0.15	13,438	6,674	67.3%	0.383	0.0742	-0.495	0.029	0.002
106.00	1.35	1.35	1.50	-0.25	3,624	3,641	67.4%	0.313	0.0687	-0.460	0.027	0.002
107.00	1.15	1.10	1.20	-0.19	1,092	1,296	68.1%	0.252	0.0613	-0.419	0.024	0.001
108.00	0.96	0.90	1.00	-0.16	2,101	2,835	69.8%	0.203	0.0529	-0.380	0.022	0.001
109.00	0.75	0.70	0.80	-0.15	317	1,383	70.2%	0.158	0.0449	-0.326	0.018	0.001
110.00	0.65	0.60	0.65	-0.19	10,043	26,521	72.2%	0.126	0.0375	-0.287	0.016	0.001
111.00	0.50	0.45	0.60	-0.17	562	680	74.2%	0.101	0.0311	-0.252	0.014	0.001
112.00	0.40	0.35	0.50	-0.21	368	1,242	75.3%	0.078	0.0253	-0.211	0.011	0.000
113.00	0.35	0.30	0.40	-0.17	301	670	76.8%	0.061	0.0205	-0.178	0.009	0.000
114.00	0.30	0.25	0.35	-0.17	223	330	79.0%	0.049	0.0169	-0.155	0.008	0.000
115.00	0.24	0.20	0.30	-0.16	1,931	3,922	80.6%	0.039	0.0136	-0.130	0.006	0.000
116.00	0.20	0.20	0.30	-0.17	345	777	85.4%	0.036	0.0121	-0.130	0.006	0.000
117.00	0.20	0.15	0.25	-0.12	666	489	85.9%	0.027	0.0096	-0.104	0.005	0.000
118.00	0.14	0.05	0.35	-0.12	54	329	90.4%	0.026	0.0086	-0.103	0.005	0.000
119.00	0.15	0.05	0.35	-0.09	29	427	94.9%	0.024	0.0078	-0.103	0.004	0.000
120.00	0.15	0.10	0.20	-0.07	1,723	6,760	93.9%	0.017	0.0059	-0.076	0.003	0.000
121.00	0.12	0.05	0.25	-0.08	23	227	98.0%	0.016	0.0054	-0.076	0.003	0.000
122.00	0.10	0.05	0.20	-0.15	45	409	98.8%	0.013	0.0043	-0.062	0.003	0.000
123.00	0.25	0.05	0.20	0.05	144	243	102.7%	0.012	0.0040	-0.062	0.002	0.000
124.00	0.15	0.05	0.30	-0.03	213	182	113.3%	0.016	0.0047	-0.089	0.003	0.000
125.00	0.15	0.05	0.15	0.00	370	1,233	106.6%	0.009	0.0029	-0.049	0.002	0.000
126.00	0.10	0.00	0.20	-0.15	1	92	110.2%	0.008	0.0027	-0.048	0.002	0.000
127.00	0.14	0.00	0.30	-0.01	1	110	121.7%	0.012	0.0034	-0.075	0.002	0.000
130.00	0.05	0.00	0.10	-0.05	34	931	112.5%	0.003	0.0012	-0.021	0.001	0.000
135.00	0.05	0.00	0.10	0.00	44	726	128.1%	0.003	0.0009	-0.021	0.001	0.000
140.00	0.05	0.00	0.40	0.00	53	252	174.6%	0.011	0.0022	-0.098	0.002	0.000
145.00	0.20	0.00	0.15	0.17	1	8	165.6%	0.003	0.0008	-0.033	0.001	0.000
150.00	0.05	0.00	0.05	0.00	40	36	157.8%	0.001	0.0002	-0.009	0.000	0.000
155.00	0.05	0.00	0.05	0.00	3	135	169.5%	0.001	0.0002	-0.009	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.05	0.00	0.05	0.00	2	7	343.8%	-0.000	0.0000	-0.008	0.000	-0.000
55.00	0.02	0.00	0.05	0.00	2	55	265.6%	-0.000	0.0001	-0.009	0.000	-0.000
60.00	0.04	0.00	0.05	0.00	10	25	231.3%	-0.001	0.0001	-0.009	0.000	-0.000
65.00	0.03	0.00	0.05	0.00	14	7,563	200.0%	-0.001	0.0002	-0.009	0.000	-0.000
67.00	0.23	0.00	0.05	0.00	0	3	187.5%	-0.001	0.0002	-0.009	0.000	-0.000
68.00	0.20	0.00	0.70	-0.05	1	1	267.8%	-0.014	0.0017	-0.178	0.003	-0.000
69.00	0.05	0.00	0.70	0.00	4	10	259.8%	-0.014	0.0018	-0.178	0.003	-0.000
70.00	0.02	0.00	0.70	-0.01	1	2,064	252.0%	-0.015	0.0019	-0.178	0.003	-0.000
71.00	0.17	0.00	0.05	0.00	1	5	165.6%	-0.001	0.0002	-0.010	0.000	-0.000
72.00	0.30	0.00	0.30	0.04	1	10	203.1%	-0.007	0.0012	-0.072	0.001	-0.000
73.00	0.06	0.00	0.75	0.00	1	2	232.0%	-0.017	0.0024	-0.191	0.003	-0.000
74.00	0.04	0.00	0.05	0.00	3	26	148.4%	-0.001	0.0003	-0.009	0.000	-0.000
75.00	0.05	0.00	0.25	0.00	2	743	177.7%	-0.006	0.0013	-0.059	0.001	-0.000
76.00	0.03	0.00	0.05	0.01	2	128	137.5%	-0.001	0.0003	-0.009	0.000	-0.000
77.00	0.25	0.00	0.10	0.20	2	75	144.5%	-0.003	0.0007	-0.022	0.001	-0.000
78.00	0.05	0.00	0.05	0.00	5	298	126.6%	-0.001	0.0004	-0.009	0.000	-0.000
79.00	0.01	0.00	0.05	0.00	3	305	121.9%	-0.001	0.0004	-0.010	0.000	-0.000
80.00	0.05	0.00	0.05	0.02	10	4,380	117.2%	-0.001	0.0005	-0.010	0.000	-0.000
81.00	0.03	0.00	0.05	0.00	63	662	111.7%	-0.001	0.0005	-0.010	0.000	-0.000
82.00	0.03	0.00	0.05	-0.01	7	1,358	106.3%	-0.001	0.0006	-0.010	0.000	-0.000
83.00	0.05	0.00	0.05	0.00	29	1,403	101.6%	-0.002	0.0007	-0.010	0.000	-0.000
84.00	0.05	0.00	0.05	0.02	46	1,579	96.9%	-0.002	0.0008	-0.010	0.000	-0.000
85.00	0.02	0.00	0.05	-0.03	422	2,833	91.4%	-0.002	0.0008	-0.010	0.000	-0.000
86.00	0.03	0.00	0.05	-0.03	38	1,542	86.7%	-0.002	0.0009	-0.010	0.000	-0.000
87.00	0.05	0.00	0.05	-0.03	60	1,312	82.0%	-0.002	0.0011	-0.010	0.001	-0.000
88.00	0.05	0.05	0.10	-0.08	100	1,233	90.6%	-0.008	0.0030	-0.036	0.002	-0.000
89.00	0.10	0.05	0.10	-0.12	202	529	85.2%	-0.008	0.0034	-0.036	0.002	-0.000
90.00	0.09	0.05	0.15	-0.11	709	2,317	83.6%	-0.012	0.0048	-0.049	0.002	-0.000
91.00	0.10	0.05	0.20	-0.14	211	434	81.4%	-0.016	0.0065	-0.063	0.003	-0.000
92.00	0.15	0.05	0.15	-0.12	202	909	72.5%	-0.014	0.0065	-0.050	0.003	-0.000
93.00	0.18	0.10	0.20	-0.22	370	1,260	72.5%	-0.023	0.0100	-0.076	0.004	-0.000
94.00	0.20	0.20	0.25	-0.25	704	763	72.9%	-0.037	0.0147	-0.113	0.006	-0.000
95.00	0.28	0.25	0.30	-0.38	2,077	2,893	70.0%	-0.050	0.0192	-0.137	0.008	-0.000
96.00	0.35	0.30	0.40	-0.51	828	1,057	67.9%	-0.068	0.0254	-0.170	0.010	-0.000
97.00	0.55	0.40	0.50	-0.55	913	627	65.9%	-0.094	0.0332	-0.210	0.013	-0.001
98.00	0.62	0.55	0.70	-0.74	1,087	736	65.9%	-0.134	0.0428	-0.270	0.017	-0.001
99.00	0.85	0.80	0.90	-0.88	825	936	66.0%	-0.184	0.0527	-0.334	0.020	-0.001
100.00	1.10	1.05	1.15	-1.00	2,463	2,523	65.2%	-0.242	0.0625	-0.386	0.024	-0.001
101.00	1.45	1.35	1.50	-1.09	433	794	65.0%	-0.310	0.0709	-0.435	0.027	-0.002
102.00	1.81	1.75	1.95	-1.29	974	1,683	65.9%	-0.386	0.0760	-0.477	0.029	-0.002
103.00	2.30	2.20	2.40	-0.99	687	735	65.6%	-0.465	0.0792	-0.493	0.030	-0.003
104.00	2.85	2.75	2.95	-1.45	91	730	66.3%	-0.543	0.0783	-0.495	0.030	-0.003
105.00	3.50	3.30	3.70	-1.40	206	1,228	68.0%	-0.616	0.0735	-0.488	0.029	-0.004
106.00	5.00	4.00	4.40	-0.13	75	161	69.6%	-0.681	0.0671	-0.466	0.027	-0.004
107.00	5.70	4.70	5.20	-0.70	60	329	71.2%	-0.738	0.0598	-0.434	0.025	-0.004
108.00	6.99	5.40	6.00	0.59	16	146	71.5%	-0.791	0.0526	-0.382	0.022	-0.005
109.00	9.00	6.10	6.90	1.80	2	188	72.0%	-0.836	0.0450	-0.330	0.019	-0.005
110.00	8.50	7.10	8.20	0.70	12	209	84.6%	-0.834	0.0386	-0.393	0.019	-0.005
111.00	6.30	7.20	12.30	0.00	13	51	128.7%	-0.759	0.0316	-0.756	0.024	-0.005
112.00	10.20	8.80	10.20	0.18	32	16	92.4%	-0.874	0.0293	-0.354	0.016	-0.005
113.00	28.10	9.70	13.40	0.00	0	0	137.2%	-0.797	0.0269	-0.730	0.022	-0.005
114.00	12.44	10.50	13.80	-0.61	1	15	130.4%	-0.834	0.0250	-0.609	0.019	-0.005
115.00	13.30	11.60	13.00	0.10	3	63	101.4%	-0.918	0.0196	-0.282	0.012	-0.006
116.00	15.35	10.50	16.70	2.25	2	48	121.2%	-0.893	0.0198	-0.413	0.014	-0.006
117.00	16.33	13.00	18.10	1.53	2	2	164.6%	-0.831	0.0200	-0.780	0.019	-0.006
118.00	25.78	14.10	19.10	0.00	11	0	172.8%	-0.835	0.0188	-0.807	0.019	-0.006
120.00	19.00	16.20	18.20	1.58	5	3	122.2%	-0.946	0.0117	-0.242	0.008	-0.006
125.00	23.04	19.60	25.90	0.00	1	1	177.2%	-0.917	0.0113	-0.504	0.012	-0.006
130.00	27.72	24.50	31.00	0.00	1	2	201.6%	-0.928	0.0089	-0.511	0.010	-0.007
135.00	32.75	27.60	36.10	0.00	1	1	150.4%	-0.991	0.0022	-0.057	0.002	-0.007
140.00	38.29	32.60	41.00	0.00	8	3	157.0%	-0.995	0.0013	-0.029	0.001	-0.008
145.00	42.71	38.10	46.00	0.00	1	0	210.4%	-0.982	0.0027	-0.161	0.003	-0.008

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.