Options Chain for NCINO INC COM (NCNO) - $30.66 as of 7/25/2025 1:00:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 26.90 | 30.20 | 28.55 | % | 11.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 5.00 | 24.40 | 27.70 | 26.05 | % | 5.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 7.50 | 21.90 | 25.40 | 23.65 | % | 3.15 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 10.00 | 18.70 | 22.90 | 20.80 | % | 2.08 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 12.50 | 17.10 | 20.40 | 18.75 | % | 1.50 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 15.00 | 14.60 | 17.90 | 16.25 | % | 1.08 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 17.50 | 12.10 | 15.40 | 13.75 | 4.70 | 0.00 | 0.00% | 0.79 | 0 | 5 | 3.03 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 8.80 | 12.40 | 10.60 | 6.66 | 0.00 | 0.00% | 0.53 | 0 | 17 | 2.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 11:59:00 AM EST |
| 22.50 | 7.80 | 8.50 | 8.15 | 5.60 | 0.00 | 0.00% | 0.36 | 0 | 42 | 0.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/25/2025 11:59:00 AM EST |
| 25.00 | 5.70 | 5.90 | 5.80 | 5.60 | 0.00 | 0.00% | 0.23 | 0 | 192 | 0.58 | 0.99 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 30.00 | 1.25 | 1.40 | 1.33 | 1.30 | -0.40 | -23.53% | 0.04 | 3 | 1,505 | 0.31 | 0.65 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.48 | 0.04 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.40 | +0.35 | +700.00% | 0.00 | 1 | 249 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.24 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 101 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/25/2025 11:59:00 AM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.70 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:59:00 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.35 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.49 | -0.01 | 0.01 | 0.00 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.05 | +10.00% | 0.02 | 3 | 84 | 0.31 | -0.35 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 3.70 | 4.60 | 4.15 | 4.27 | +0.27 | +6.75% | 0.12 | 1 | 2 | 0.55 | -0.96 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 40.00 | 9.00 | 9.80 | 9.40 | 9.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 45.00 | 13.80 | 15.00 | 14.40 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 50.00 | 19.00 | 20.00 | 19.50 | % | 0.39 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |