Options Chain for NCINO INC COM (NCNO) - $40.08 as of 11/20/2024 8:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.50 | 26.90 | % | 0 | 7 | 3.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.50 | 22.10 | 24.70 | 19.90 | 0.00 | 0.00% | 0 | 12 | 3.01 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 19.70 | 22.30 | 18.50 | 0.00 | 0.00% | 0 | 21 | 2.66 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 16.90 | 19.80 | 14.10 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 14.40 | 17.30 | 10.54 | 0.00 | 0.00% | 0 | 7 | 1.99 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 10.20 | 12.00 | 12.83 | 0.00 | 0.00% | 0 | 837 | 1.47 | 0.98 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 5.60 | 5.90 | 5.73 | 0.00 | 0.00% | 0 | 5,005 | 0.92 | 0.85 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 2.20 | 2.40 | 2.29 | 0.00 | 0.00% | 9 | 3,437 | 0.47 | 0.55 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 0.55 | 0.65 | 0.65 | +0.10 | +18.19% | 2 | 1,735 | 0.45 | 0.22 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 275 | 0.42 | 0.05 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:52 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 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 114 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 78 | 1.67 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 523 | 1.42 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 5 | 596 | 0.60 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 0.40 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 406 | 0.49 | -0.15 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 2.00 | 2.10 | 2.05 | +0.04 | +1.99% | 73 | 310 | 0.48 | -0.45 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 5.20 | 5.50 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.78 | 0.06 | -0.03 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 9.60 | 10.90 | 7.45 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.95 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |