Options Chain for NCINO INC COM (NCNO) - $26.07 as of 10/27/2025 3:31:37 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 | 22.90 | 26.40 | 24.65 | % | 9.86 | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 5.00 | 20.40 | 24.00 | 22.20 | % | 4.44 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 7.50 | 17.50 | 21.50 | 19.50 | % | 2.60 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 10.00 | 15.00 | 19.00 | 17.00 | % | 1.70 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 12.50 | 12.40 | 16.50 | 14.45 | % | 1.16 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 15.00 | 11.00 | 13.30 | 12.15 | 15.39 | 0.00 | 0.00% | 0.81 | 0 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/27/2025 1:59:07 PM EST |
| 17.50 | 7.70 | 10.40 | 9.05 | 13.60 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.23 | 0.98 | 0.01 | 0.00 | 9/17/2025 | 10/27/2025 1:59:07 PM EST |
| 20.00 | 6.70 | 8.10 | 7.40 | 4.50 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.03 | 0.91 | 0.02 | -0.01 | 10/15/2025 | 10/27/2025 1:59:07 PM EST |
| 22.50 | 4.60 | 5.70 | 5.15 | 3.46 | 0.00 | 0.00% | 0.23 | 0 | 86 | 0.58 | 0.83 | 0.04 | -0.02 | 10/20/2025 | 10/27/2025 1:59:07 PM EST |
| 25.00 | 3.30 | 3.50 | 3.40 | 3.34 | +0.64 | +23.71% | 0.14 | 14 | 458 | 0.55 | 0.69 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 30.00 | 0.85 | 1.20 | 1.03 | 1.00 | +0.15 | +17.65% | 0.03 | 6 | 639 | 0.47 | 0.31 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 35.00 | 0.15 | 0.75 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 0.58 | 0.11 | 0.04 | -0.01 | 10/22/2025 | 10/27/2025 1:59:07 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.77 | 0.03 | 0.01 | 0.00 | 10/21/2025 | 10/27/2025 1:59:07 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 1:59:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 1:59:07 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 | 1.70 | 0.85 | % | 0.34 | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 10/27/2025 1:59:07 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.13 | -0.02 | 0.01 | 0.00 | 6/2/2025 | 10/27/2025 1:59:07 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.62 | -0.09 | 0.02 | -0.01 | 8/27/2025 | 10/27/2025 1:59:07 PM EST |
| 22.50 | 0.45 | 0.80 | 0.63 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 312 | 0.57 | -0.17 | 0.04 | -0.02 | 10/23/2025 | 10/27/2025 1:59:07 PM EST |
| 25.00 | 1.05 | 1.40 | 1.23 | 1.25 | -0.45 | -26.48% | 0.05 | 1 | 152 | 0.50 | -0.31 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 30.00 | 3.80 | 4.20 | 4.00 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 146 | 0.51 | -0.69 | 0.07 | -0.02 | 10/16/2025 | 10/27/2025 1:59:07 PM EST |
| 35.00 | 7.00 | 9.50 | 8.25 | 10.16 | 0.00 | 0.00% | 0.24 | 0 | 28 | 0.94 | -0.89 | 0.04 | -0.01 | 10/14/2025 | 10/27/2025 1:59:07 PM EST |
| 40.00 | 11.90 | 15.00 | 13.45 | % | 0.34 | 0 | 0 | 1.33 | -0.97 | 0.01 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 45.00 | 16.90 | 19.50 | 18.20 | % | 0.40 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 50.00 | 21.70 | 24.50 | 23.10 | % | 0.46 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST |