Options Chain for NCINO INC COM (NCNO) - $25.30 as of 10/8/2025 4:23:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.90 | 25.60 | 23.75 | % | 9.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 5.00 | 19.50 | 23.20 | 21.35 | % | 4.27 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 7.50 | 17.00 | 20.70 | 18.85 | % | 2.51 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 10.00 | 14.50 | 18.10 | 16.30 | % | 1.63 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 12.50 | 11.70 | 15.60 | 13.65 | % | 1.09 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 15.00 | 10.50 | 13.10 | 11.80 | % | 0.79 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 17.50 | 7.90 | 10.70 | 9.30 | % | 0.53 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 20.00 | 5.60 | 8.20 | 6.90 | 10.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.41 | 0.97 | 0.02 | 0.00 | 7/14/2025 | 10/8/2025 3:59:50 PM EST |
| 22.50 | 3.90 | 5.50 | 4.70 | 4.27 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.99 | 0.86 | 0.06 | -0.01 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 25.00 | 2.10 | 2.25 | 2.18 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.42 | 0.66 | 0.10 | -0.02 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.06 | +20.69% | 0.01 | 5 | 1,199 | 0.40 | 0.18 | 0.07 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 399 | 0.44 | 0.02 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.16 | +0.01 | +6.67% | 0.01 | 2 | 327 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 1.80 | 0.90 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 10/8/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.20 | -0.03 | 0.02 | 0.00 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 22.50 | 0.25 | 0.40 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.45 | -0.14 | 0.06 | -0.01 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 25.00 | 0.90 | 1.00 | 0.95 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 205 | 0.42 | -0.34 | 0.10 | -0.02 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 30.00 | 4.00 | 4.20 | 4.10 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 115 | 0.39 | -0.82 | 0.07 | -0.01 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 35.00 | 8.20 | 9.40 | 8.80 | % | 0.25 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 40.00 | 13.70 | 14.70 | 14.20 | 9.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:50 PM EST |
| 45.00 | 18.10 | 19.70 | 18.90 | % | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |