Options Chain for NCINO INC COM (NCNO) - $32.06 as of 2/21/2025 8:57:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.40 | 19.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 17.50 | 14.20 | 16.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 20.00 | 11.70 | 14.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 22.50 | 7.80 | 11.80 | % | 0 | 0 | 1.38 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 25.00 | 6.20 | 8.60 | % | 0 | 0 | 0.95 | 0.92 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 30.00 | 3.40 | 3.60 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.69 | 0.06 | -0.02 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 1.10 | 1.30 | 1.30 | -0.05 | -3.71% | 2 | 81 | 0.44 | 0.35 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 0.25 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 189 | 0.45 | 0.12 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.20 | % | 0 | 0 | 0.91 | 0.03 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.45 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.45 | % | 0 | 0 | 1.16 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 25.00 | 0.15 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.08 | 0.02 | -0.01 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 1.15 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.31 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 3.80 | 4.00 | 3.36 | 0.00 | 0.00% | 0 | 604 | 0.44 | -0.65 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 6.50 | 8.40 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.88 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 12.30 | 13.50 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 17.30 | 18.50 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |