Options Chain for NCINO INC COM (NCNO) - $15.85 as of 5/29/2026 2:52:20 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 | 12.40 | 14.50 | 13.45 | 13.12 | 0.00 | 0.00% | 5.38 | 0 | 2 | 8.95 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 5.00 | 10.10 | 12.00 | 11.05 | 10.70 | 0.00 | 0.00% | 2.21 | 0 | 2 | 5.44 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:07 PM EST |
| 7.50 | 7.90 | 9.60 | 8.75 | 8.72 | 0.00 | 0.00% | 1.17 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:07 PM EST |
| 10.00 | 5.40 | 6.70 | 6.05 | 5.36 | 0.00 | 0.00% | 0.60 | 0 | 11 | 2.27 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 12.50 | 3.10 | 4.00 | 3.55 | 3.61 | 0.00 | 0.00% | 0.28 | 0 | 37 | 1.27 | 0.94 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 15.00 | 1.45 | 1.60 | 1.53 | 1.47 | -0.03 | -2.00% | 0.10 | 158 | 425 | 0.65 | 0.69 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 17.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.03 | 96 | 558 | 0.64 | 0.29 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.02 | -14.29% | 0.01 | 1 | 841 | 0.66 | 0.09 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.42 | 0.01 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 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 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 10 | 383 | 0.83 | -0.06 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.53 | -0.10 | -15.88% | 0.04 | 47 | 222 | 0.63 | -0.31 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 17.50 | 1.80 | 2.05 | 1.93 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 618 | 0.62 | -0.70 | 0.15 | -0.02 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 20.00 | 3.80 | 4.60 | 4.20 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.21 | -0.91 | 0.07 | -0.01 | 5/18/2026 | 5/29/2026 1:59:07 PM EST |
| 22.50 | 5.80 | 7.20 | 6.50 | 7.40 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.63 | -0.99 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 25.00 | 8.70 | 9.30 | 9.00 | 9.20 | -0.53 | -5.45% | 0.36 | 1 | 13 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 30.00 | 13.40 | 15.10 | 14.25 | 14.63 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 35.00 | 18.40 | 20.10 | 19.25 | 19.86 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |