Options Chain for NUTANIX INC CL A (NTNX) - $67.64 as of 8/24/2026 12:04:08 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 | 48.00 | 51.10 | 49.55 | % | 2.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 20.00 | 45.90 | 48.60 | 47.25 | % | 2.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 22.50 | 42.60 | 46.20 | 44.40 | % | 1.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 40.20 | 44.00 | 42.10 | % | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 27.50 | 38.10 | 41.50 | 39.80 | % | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 35.60 | 38.80 | 37.20 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 32.50 | 32.80 | 36.40 | 34.60 | 8.21 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 8/24/2026 3:59:56 PM EST |
| 35.00 | 30.50 | 34.10 | 32.30 | 14.90 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.63 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 8/24/2026 3:59:56 PM EST |
| 37.50 | 28.40 | 31.40 | 29.90 | 13.84 | 0.00 | 0.00% | 0.80 | 0 | 4 | 1.51 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 8/24/2026 3:59:56 PM EST |
| 40.00 | 25.40 | 29.20 | 27.30 | 26.10 | 0.00 | 0.00% | 0.68 | 0 | 20 | 1.38 | 0.99 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 42.50 | 24.20 | 26.80 | 25.50 | 24.58 | 0.00 | 0.00% | 0.60 | 0 | 77 | 1.27 | 0.98 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 3:59:56 PM EST |
| 45.00 | 21.80 | 24.40 | 23.10 | 21.50 | 0.00 | 0.00% | 0.51 | 0 | 113 | 1.15 | 0.96 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:56 PM EST |
| 47.50 | 19.50 | 22.00 | 20.75 | 15.50 | 0.00 | 0.00% | 0.44 | 0 | 51 | 1.04 | 0.95 | 0.01 | -0.02 | 8/7/2026 | 8/24/2026 3:59:56 PM EST |
| 50.00 | 17.40 | 19.10 | 18.25 | 17.30 | 0.00 | 0.00% | 0.36 | 0 | 105 | 0.64 | 0.92 | 0.01 | -0.03 | 8/13/2026 | 8/24/2026 3:59:56 PM EST |
| 52.50 | 14.30 | 16.70 | 15.50 | 15.40 | 0.00 | 0.00% | 0.30 | 0 | 24 | 0.85 | 0.89 | 0.01 | -0.03 | 8/14/2026 | 8/24/2026 3:59:56 PM EST |
| 55.00 | 13.00 | 14.70 | 13.85 | 12.70 | 0.00 | 0.00% | 0.25 | 0 | 114 | 0.62 | 0.85 | 0.02 | -0.04 | 8/19/2026 | 8/24/2026 3:59:56 PM EST |
| 57.50 | 11.10 | 12.70 | 11.90 | 10.40 | 0.00 | 0.00% | 0.21 | 0 | 432 | 0.61 | 0.80 | 0.02 | -0.04 | 8/11/2026 | 8/24/2026 3:59:56 PM EST |
| 60.00 | 9.40 | 10.50 | 9.95 | 10.00 | +0.15 | +1.53% | 0.17 | 6 | 165 | 0.58 | 0.74 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 62.50 | 7.80 | 9.20 | 8.50 | 7.89 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.59 | 0.68 | 0.03 | -0.05 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 65.00 | 6.40 | 7.30 | 6.85 | 7.00 | -0.50 | -6.67% | 0.11 | 15 | 121 | 0.56 | 0.61 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 67.50 | 5.00 | 5.80 | 5.40 | 5.71 | +0.39 | +7.34% | 0.08 | 20 | 172 | 0.54 | 0.54 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 70.00 | 3.70 | 4.50 | 4.10 | 4.60 | -0.30 | -6.13% | 0.06 | 7 | 204 | 0.52 | 0.47 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 72.50 | 3.30 | 3.70 | 3.50 | 4.00 | +0.30 | +8.11% | 0.05 | 2 | 20 | 0.54 | 0.40 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 75.00 | 2.70 | 3.10 | 2.90 | 3.00 | -0.28 | -8.54% | 0.04 | 22 | 70 | 0.56 | 0.34 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 80.00 | 1.65 | 2.20 | 1.93 | 2.00 | +0.15 | +8.11% | 0.02 | 1 | 132 | 0.57 | 0.24 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 85.00 | 0.95 | 1.45 | 1.20 | 1.20 | +0.10 | +9.10% | 0.01 | 5 | 125 | 0.57 | 0.17 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 90.00 | 0.40 | 1.00 | 0.70 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.56 | 0.11 | 0.01 | -0.03 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 95.00 | 0.05 | 1.05 | 0.55 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.56 | 0.08 | 0.01 | -0.02 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 100.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.01 | -0.02 | 8/24/2026 3:59:56 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 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/24/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/24/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/24/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/24/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/24/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.85 | 0.43 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/24/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,104 | 1.26 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.17 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 8/24/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 239 | 0.78 | -0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 45.00 | 0.05 | 0.85 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.66 | -0.04 | 0.00 | -0.02 | 8/13/2026 | 8/24/2026 3:59:56 PM EST |
| 47.50 | 0.20 | 0.60 | 0.40 | 0.35 | -0.25 | -41.67% | 0.01 | 10 | 14 | 0.61 | -0.05 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 50.00 | 0.20 | 0.95 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.58 | -0.08 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 52.50 | 0.55 | 1.10 | 0.83 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.57 | -0.11 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 55.00 | 0.95 | 1.55 | 1.25 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.57 | -0.15 | 0.02 | -0.04 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 57.50 | 1.30 | 2.10 | 1.70 | 1.89 | +0.04 | +2.17% | 0.03 | 1 | 34 | 0.55 | -0.20 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 60.00 | 2.10 | 2.70 | 2.40 | 2.31 | -0.42 | -15.39% | 0.04 | 16 | 29 | 0.55 | -0.26 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 62.50 | 2.90 | 3.80 | 3.35 | 3.31 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.55 | -0.32 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 65.00 | 4.20 | 4.70 | 4.45 | 4.30 | +0.10 | +2.39% | 0.07 | 4 | 50 | 0.55 | -0.39 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 67.50 | 5.10 | 5.90 | 5.50 | 5.83 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.53 | -0.46 | 0.03 | -0.06 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 70.00 | 6.80 | 7.50 | 7.15 | 7.00 | -0.50 | -6.67% | 0.10 | 10 | 1 | 0.55 | -0.54 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 72.50 | 8.20 | 9.40 | 8.80 | % | 0.12 | 0 | 0 | 0.55 | -0.60 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 75.00 | 10.00 | 11.20 | 10.60 | % | 0.14 | 0 | 0 | 0.55 | -0.66 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 80.00 | 14.10 | 15.20 | 14.65 | % | 0.18 | 0 | 0 | 0.57 | -0.76 | 0.02 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 85.00 | 18.00 | 19.60 | 18.80 | % | 0.22 | 0 | 0 | 0.68 | -0.83 | 0.02 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 90.00 | 22.50 | 24.20 | 23.35 | % | 0.26 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 95.00 | 26.50 | 29.70 | 28.10 | % | 0.30 | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 100.00 | 31.30 | 33.60 | 32.45 | % | 0.32 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.02 | 8/24/2026 3:59:56 PM EST |