Options Chain for NCINO INC COM (NCNO) - $25.80 as of 10/29/2025 9:03:04 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 | 21.80 | 25.10 | 23.45 | % | 9.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 5.00 | 19.30 | 22.60 | 20.95 | % | 4.19 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 7.50 | 17.00 | 20.10 | 18.55 | % | 2.47 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 10.00 | 14.50 | 17.60 | 16.05 | % | 1.60 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 12.50 | 11.70 | 15.10 | 13.40 | % | 1.07 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 15.00 | 9.60 | 12.60 | 11.10 | % | 0.74 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 17.50 | 7.20 | 10.20 | 8.70 | 7.75 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:00 PM EST |
| 20.00 | 4.90 | 7.70 | 6.30 | 6.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.86 | 0.98 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 4:00:00 PM EST |
| 22.50 | 3.10 | 4.60 | 3.85 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.10 | 0.87 | 0.06 | -0.02 | 10/22/2025 | 10/29/2025 4:00:00 PM EST |
| 25.00 | 1.50 | 1.80 | 1.65 | 2.00 | -0.50 | -20.00% | 0.07 | 4 | 57 | 0.47 | 0.63 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.24 | -0.06 | -20.00% | 0.01 | 5 | 1,378 | 0.48 | 0.11 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 405 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM 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 | 10/29/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 10/29/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.32 | -0.02 | 0.01 | 0.00 | 10/6/2025 | 10/29/2025 4:00:00 PM EST |
| 22.50 | 0.05 | 0.30 | 0.18 | 0.15 | +0.03 | +25.00% | 0.01 | 2 | 238 | 0.45 | -0.13 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 25.00 | 0.45 | 1.30 | 0.88 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 210 | 0.48 | -0.37 | 0.12 | -0.03 | 10/27/2025 | 10/29/2025 4:00:00 PM EST |
| 30.00 | 2.95 | 5.00 | 3.98 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 118 | 0.83 | -0.89 | 0.06 | -0.01 | 10/21/2025 | 10/29/2025 4:00:00 PM EST |
| 35.00 | 8.80 | 10.50 | 9.65 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 40.00 | 12.50 | 15.60 | 14.05 | 9.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 4:00:00 PM EST |
| 45.00 | 17.50 | 20.70 | 19.10 | % | 0.42 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST |