Options Chain for NCINO INC COM (NCNO) - $22.25 as of 5/5/2025 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.40 | 12.00 | 10.20 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.99 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 15.00 | 6.70 | 9.50 | % | 0 | 0 | 1.64 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 17.50 | 4.90 | 5.40 | % | 0 | 0 | 0.62 | 0.88 | 0.04 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 3.10 | 3.30 | 3.30 | % | 1 | 0 | 0.59 | 0.74 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 22.50 | 1.60 | 1.75 | 2.05 | 0.00 | 0.00% | 2 | 55 | 0.55 | 0.53 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 25.00 | 0.70 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 105 | 0.53 | 0.30 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.06 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.25 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 15.00 | 0.05 | 0.75 | % | 0 | 0 | 1.24 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 17.50 | 0.25 | 0.40 | 0.30 | -0.01 | -3.23% | 1 | 3 | 0.64 | -0.12 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 20.00 | 0.75 | 0.90 | 0.70 | +0.05 | +7.70% | 1 | 1 | 0.59 | -0.26 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 22.50 | 1.70 | 1.85 | 1.70 | +0.30 | +21.43% | 7 | 4 | 0.54 | -0.47 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 25.00 | 3.20 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.70 | 0.09 | -0.02 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 30.00 | 7.00 | 9.30 | % | 0 | 0 | 0.68 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 35.00 | 12.10 | 14.10 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:45 PM EST |