Options Chain for NCINO INC COM (NCNO) - $27.15 as of 5/30/2025 7:02:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.80 | 15.90 | 11.20 | 0.00 | 0.00% | 0 | 11 | 3.73 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 15.00 | 9.70 | 13.40 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 17.50 | 7.90 | 10.90 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 5.90 | 7.30 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:50 PM EST |
| 22.50 | 3.60 | 5.90 | 6.12 | 0.00 | 0.00% | 0 | 34 | 0.63 | 0.95 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 1.65 | 1.90 | 1.93 | +0.03 | +1.58% | 1 | 1,491 | 0.36 | 0.75 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.10 | 0.20 | 0.11 | +0.01 | +10.00% | 5 | 463 | 0.44 | 0.05 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 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 | 1.35 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,510 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 22.50 | 0.10 | 0.20 | 0.10 | +0.03 | +42.86% | 54 | 7,686 | 0.53 | -0.05 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 0.30 | 0.45 | 0.52 | +0.22 | +73.34% | 22 | 547 | 0.38 | -0.25 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 3.30 | 4.20 | 2.75 | 0.00 | 0.00% | 0 | 48 | 0.54 | -0.95 | 0.06 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 8.00 | 9.30 | 8.44 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |