Options Chain for NCINO INC COM (NCNO) - $26.26 as of 5/27/2025 3:21:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.20 | 15.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 15.00 | 11.60 | 12.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 17.50 | 9.60 | 9.80 | % | 0 | 0 | 1.34 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 20.00 | 7.10 | 7.50 | % | 0 | 0 | 0.57 | 0.93 | 0.02 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 22.50 | 5.10 | 5.30 | % | 0 | 0 | 0.59 | 0.84 | 0.04 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 25.00 | 3.30 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.69 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:47 PM EST |
| 30.00 | 1.00 | 1.15 | 1.05 | +0.15 | +16.67% | 43 | 21 | 0.51 | 0.33 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 35.00 | 0.20 | 0.30 | % | 0 | 0 | 0.51 | 0.10 | 0.04 | -0.01 | 5/27/2025 2:58:47 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 | 0.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 20.00 | 0.20 | 0.30 | 0.15 | -0.14 | -48.28% | 1 | 2 | 0.62 | -0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 22.50 | 0.50 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 185 | 0.56 | -0.16 | 0.04 | -0.02 | 5/20/2025 | 5/27/2025 2:58:47 PM EST |
| 25.00 | 1.15 | 1.30 | 1.20 | -0.30 | -20.00% | 12 | 1 | 0.55 | -0.31 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 30.00 | 3.80 | 4.00 | % | 0 | 0 | 0.51 | -0.67 | 0.07 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 35.00 | 7.90 | 9.20 | % | 0 | 0 | 0.69 | -0.90 | 0.04 | -0.01 | 5/27/2025 2:58:47 PM EST |