Options Chain for NCINO INC COM (NCNO) - $28.92 as of 3/28/2025 8:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.50 | 14.80 | 19.40 | 0.00 | 0.00% | 0 | 49 | 2.08 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 11.00 | 13.60 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.99 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 8.60 | 10.70 | % | 0 | 0 | 1.56 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 6.60 | 7.70 | % | 0 | 0 | 0.68 | 0.91 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 4.70 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.81 | 0.05 | -0.02 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 1.65 | 1.75 | 1.75 | -0.34 | -16.27% | 1 | 951 | 0.49 | 0.47 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 1,437 | 0.47 | 0.16 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 636 | 0.47 | 0.04 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 496 | 0.77 | 0.01 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 783 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 203 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:54 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 | 0.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 0.25 | 0.35 | % | 0 | 0 | 0.58 | -0.09 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.65 | 0.75 | 0.55 | -0.20 | -26.67% | 3 | 3 | 0.55 | -0.19 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 2.60 | 2.70 | 2.75 | +0.45 | +19.57% | 1 | 565 | 0.50 | -0.53 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 6.30 | 6.50 | 5.00 | 0.00 | 0.00% | 0 | 164 | 0.49 | -0.84 | 0.05 | -0.01 | 2/27/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 10.70 | 11.60 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.96 | 0.02 | 0.00 | 1/6/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 15.40 | 16.50 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 20.50 | 21.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 25.50 | 27.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 30.50 | 33.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |