Options Chain for NUTANIX INC CL A (NTNX) - $58.32 as of 11/24/2025 9:19:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 39.10 | 42.90 | 41.00 | 50.12 | 0.00 | 0.00% | 2.34 | 0 | 276 | 2.73 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/24/2025 4:00:01 PM EST |
| 20.00 | 36.60 | 40.40 | 38.50 | 54.55 | 0.00 | 0.00% | 1.93 | 0 | 13 | 2.45 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/24/2025 4:00:01 PM EST |
| 22.50 | 34.40 | 37.90 | 36.15 | % | 1.61 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 25.00 | 31.70 | 35.40 | 33.55 | 51.00 | 0.00 | 0.00% | 1.34 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 11/24/2025 4:00:01 PM EST |
| 27.50 | 29.00 | 33.00 | 31.00 | 34.40 | 0.00 | 0.00% | 1.13 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 11/24/2025 4:00:01 PM EST |
| 30.00 | 26.50 | 30.50 | 28.50 | 45.62 | 0.00 | 0.00% | 0.95 | 0 | 64 | 1.66 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/24/2025 4:00:01 PM EST |
| 32.50 | 24.20 | 27.80 | 26.00 | 29.22 | 0.00 | 0.00% | 0.80 | 0 | 35 | 1.50 | 0.99 | 0.00 | 0.00 | 4/4/2025 | 11/24/2025 4:00:01 PM EST |
| 35.00 | 22.80 | 24.40 | 23.60 | 35.65 | 0.00 | 0.00% | 0.67 | 0 | 31 | 1.10 | 0.98 | 0.00 | 0.00 | 4/1/2025 | 11/24/2025 4:00:01 PM EST |
| 37.50 | 19.20 | 23.10 | 21.15 | 33.03 | 0.00 | 0.00% | 0.56 | 0 | 86 | 1.28 | 0.96 | 0.01 | -0.01 | 10/7/2025 | 11/24/2025 4:00:01 PM EST |
| 40.00 | 18.30 | 20.70 | 19.50 | 30.19 | 0.00 | 0.00% | 0.49 | 0 | 123 | 1.16 | 0.94 | 0.01 | -0.02 | 11/11/2025 | 11/24/2025 4:00:01 PM EST |
| 42.50 | 14.70 | 18.20 | 16.45 | 37.24 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.03 | 0.92 | 0.01 | -0.02 | 9/19/2025 | 11/24/2025 4:00:01 PM EST |
| 45.00 | 13.00 | 14.90 | 13.95 | 14.12 | 0.00 | 0.00% | 0.31 | 0 | 161 | 0.76 | 0.88 | 0.01 | -0.02 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 47.50 | 11.60 | 12.70 | 12.15 | 22.65 | 0.00 | 0.00% | 0.26 | 0 | 98 | 0.62 | 0.84 | 0.02 | -0.03 | 8/20/2025 | 11/24/2025 4:00:01 PM EST |
| 50.00 | 9.20 | 10.60 | 9.90 | 11.71 | 0.00 | 0.00% | 0.20 | 0 | 901 | 0.55 | 0.78 | 0.02 | -0.04 | 11/19/2025 | 11/24/2025 4:00:01 PM EST |
| 52.50 | 7.80 | 9.40 | 8.60 | 8.37 | 0.00 | 0.00% | 0.16 | 0 | 207 | 0.56 | 0.72 | 0.03 | -0.04 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 55.00 | 6.10 | 7.10 | 6.60 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 620 | 0.54 | 0.65 | 0.03 | -0.04 | 11/19/2025 | 11/24/2025 4:00:01 PM EST |
| 57.50 | 5.10 | 5.50 | 5.30 | 5.50 | -0.10 | -1.79% | 0.09 | 24 | 1,933 | 0.56 | 0.57 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 60.00 | 3.80 | 4.50 | 4.15 | 4.00 | -0.36 | -8.26% | 0.07 | 18 | 660 | 0.55 | 0.48 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 62.50 | 3.00 | 4.80 | 3.90 | 3.14 | +0.14 | +4.67% | 0.06 | 7 | 1,470 | 0.54 | 0.40 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 65.00 | 2.00 | 2.45 | 2.23 | 2.30 | +0.05 | +2.23% | 0.03 | 11 | 2,247 | 0.52 | 0.32 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 67.50 | 1.45 | 2.30 | 1.88 | 1.65 | -0.21 | -11.29% | 0.03 | 4 | 375 | 0.51 | 0.26 | 0.03 | -0.03 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 70.00 | 1.10 | 1.50 | 1.30 | 1.22 | -0.13 | -9.63% | 0.02 | 13 | 3,629 | 0.53 | 0.20 | 0.02 | -0.03 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 72.50 | 0.75 | 1.05 | 0.90 | 0.92 | -0.23 | -20.00% | 0.01 | 8 | 1,413 | 0.52 | 0.15 | 0.02 | -0.03 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 75.00 | 0.50 | 1.60 | 1.05 | 0.75 | -0.08 | -9.64% | 0.01 | 135 | 5,387 | 0.52 | 0.12 | 0.02 | -0.02 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 77.50 | 0.30 | 0.90 | 0.60 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1,525 | 0.55 | 0.09 | 0.01 | -0.02 | 11/17/2025 | 11/24/2025 4:00:01 PM EST |
| 80.00 | 0.15 | 0.75 | 0.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 946 | 0.54 | 0.07 | 0.01 | -0.02 | 11/17/2025 | 11/24/2025 4:00:01 PM EST |
| 82.50 | 0.15 | 0.80 | 0.48 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.59 | 0.05 | 0.01 | -0.01 | 11/18/2025 | 11/24/2025 4:00:01 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 1 | 1,072 | 0.55 | 0.05 | 0.01 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.76 | 0.03 | 0.01 | -0.01 | 11/18/2025 | 11/24/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,486 | 0.84 | 0.02 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.86 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.20 | +0.10 | +100.00% | 0.00 | 2 | 253 | 0.71 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.99 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/24/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/24/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/24/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/24/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 11/24/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 11/24/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/24/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.56 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 11/24/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/24/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.14 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 11/24/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.06 | -0.02 | 0.00 | 0.00 | 10/2/2025 | 11/24/2025 4:00:01 PM EST |
| 37.50 | 0.05 | 0.50 | 0.28 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.68 | -0.04 | 0.01 | -0.01 | 3/10/2025 | 11/24/2025 4:00:01 PM EST |
| 40.00 | 0.15 | 0.50 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 611 | 0.64 | -0.06 | 0.01 | -0.02 | 10/10/2025 | 11/24/2025 4:00:01 PM EST |
| 42.50 | 0.40 | 0.90 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3,713 | 0.63 | -0.08 | 0.01 | -0.02 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 45.00 | 0.65 | 1.20 | 0.93 | 0.82 | -0.03 | -3.53% | 0.02 | 17 | 138 | 0.64 | -0.12 | 0.01 | -0.02 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 47.50 | 1.00 | 1.80 | 1.40 | 1.10 | -0.21 | -16.04% | 0.03 | 2 | 299 | 0.59 | -0.16 | 0.02 | -0.03 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 50.00 | 0.80 | 1.75 | 1.28 | 1.70 | +0.14 | +8.98% | 0.03 | 5 | 618 | 0.57 | -0.22 | 0.02 | -0.04 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 52.50 | 1.20 | 2.45 | 1.83 | 2.30 | -0.40 | -14.82% | 0.03 | 6 | 322 | 0.55 | -0.28 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 55.00 | 2.05 | 3.20 | 2.63 | 3.20 | +0.10 | +3.23% | 0.05 | 6 | 588 | 0.53 | -0.35 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 57.50 | 4.00 | 4.40 | 4.20 | 4.23 | -0.27 | -6.00% | 0.07 | 10 | 852 | 0.53 | -0.43 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 60.00 | 5.30 | 5.80 | 5.55 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 337 | 0.52 | -0.52 | 0.03 | -0.04 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 62.50 | 6.70 | 7.30 | 7.00 | 7.30 | -0.16 | -2.15% | 0.11 | 1 | 1,472 | 0.51 | -0.60 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 65.00 | 8.40 | 9.00 | 8.70 | 9.07 | 0.00 | 0.00% | 0.13 | 0 | 306 | 0.50 | -0.68 | 0.03 | -0.04 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 67.50 | 10.30 | 10.90 | 10.60 | 8.70 | 0.00 | 0.00% | 0.16 | 0 | 1,123 | 0.49 | -0.74 | 0.03 | -0.03 | 11/19/2025 | 11/24/2025 4:00:01 PM EST |
| 70.00 | 12.10 | 13.60 | 12.85 | 5.80 | 0.00 | 0.00% | 0.18 | 0 | 619 | 0.53 | -0.80 | 0.02 | -0.03 | 11/11/2025 | 11/24/2025 4:00:01 PM EST |
| 72.50 | 14.50 | 15.40 | 14.95 | 10.27 | 0.00 | 0.00% | 0.21 | 0 | 131 | 0.50 | -0.85 | 0.02 | -0.03 | 11/18/2025 | 11/24/2025 4:00:01 PM EST |
| 75.00 | 16.70 | 18.70 | 17.70 | 9.60 | 0.00 | 0.00% | 0.24 | 0 | 117 | 0.56 | -0.88 | 0.02 | -0.02 | 10/29/2025 | 11/24/2025 4:00:01 PM EST |
| 77.50 | 18.90 | 20.10 | 19.50 | 18.73 | 0.00 | 0.00% | 0.25 | 0 | 62 | 0.67 | -0.91 | 0.01 | -0.02 | 11/20/2025 | 11/24/2025 4:00:01 PM EST |
| 80.00 | 21.20 | 22.40 | 21.80 | 11.90 | 0.00 | 0.00% | 0.27 | 0 | 101 | 0.68 | -0.93 | 0.01 | -0.02 | 11/11/2025 | 11/24/2025 4:00:01 PM EST |
| 82.50 | 23.60 | 26.20 | 24.90 | 14.70 | 0.00 | 0.00% | 0.30 | 0 | 105 | 0.95 | -0.95 | 0.01 | -0.01 | 11/12/2025 | 11/24/2025 4:00:01 PM EST |
| 85.00 | 26.00 | 28.60 | 27.30 | 8.22 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.99 | -0.95 | 0.01 | -0.01 | 9/12/2025 | 11/24/2025 4:00:01 PM EST |
| 87.50 | 28.40 | 31.10 | 29.75 | 15.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.03 | -0.97 | 0.01 | -0.01 | 7/23/2025 | 11/24/2025 4:00:01 PM EST |
| 90.00 | 29.90 | 33.60 | 31.75 | 15.50 | 0.00 | 0.00% | 0.35 | 0 | 78 | 1.08 | -0.98 | 0.00 | 0.00 | 9/25/2025 | 11/24/2025 4:00:01 PM EST |
| 95.00 | 34.90 | 38.60 | 36.75 | % | 0.39 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 100.00 | 39.90 | 43.50 | 41.70 | % | 0.42 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 105.00 | 44.90 | 48.50 | 46.70 | % | 0.44 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 110.00 | 49.90 | 53.40 | 51.65 | % | 0.47 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 115.00 | 54.90 | 58.50 | 56.70 | % | 0.49 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 120.00 | 59.90 | 63.50 | 61.70 | % | 0.51 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST |