Options Chain for NUTANIX INC CL A (NTNX) - $70.84 as of 10/8/2025 4:25:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.60 | 43.30 | 41.45 | % | 1.38 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 32.50 | 37.10 | 40.80 | 38.95 | 42.29 | 0.00 | 0.00% | 1.20 | 0 | 3 | 4.52 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 3:59:59 PM EST |
| 35.00 | 34.80 | 38.30 | 36.55 | % | 1.04 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 37.50 | 32.20 | 35.80 | 34.00 | % | 0.91 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 40.00 | 29.80 | 33.30 | 31.55 | % | 0.79 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 42.50 | 27.40 | 30.80 | 29.10 | % | 0.68 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 45.00 | 24.90 | 28.00 | 26.45 | % | 0.59 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 47.50 | 22.50 | 25.80 | 24.15 | % | 0.51 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 50.00 | 19.90 | 23.30 | 21.60 | % | 0.43 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 52.50 | 17.40 | 20.80 | 19.10 | 26.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:59 PM EST |
| 55.00 | 14.90 | 18.20 | 16.55 | 10.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:59 PM EST |
| 57.50 | 13.60 | 14.00 | 13.80 | 21.40 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.06 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:59 PM EST |
| 60.00 | 11.10 | 11.50 | 11.30 | 11.70 | +1.30 | +12.50% | 0.19 | 11 | 95 | 0.78 | 0.99 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 62.50 | 8.70 | 9.10 | 8.90 | 12.40 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.94 | 0.97 | 0.01 | -0.02 | 10/1/2025 | 10/8/2025 3:59:59 PM EST |
| 65.00 | 6.30 | 6.60 | 6.45 | 6.80 | +1.35 | +24.78% | 0.10 | 3 | 285 | 0.43 | 0.91 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 67.50 | 4.20 | 4.40 | 4.30 | 4.60 | +1.00 | +27.78% | 0.06 | 7 | 304 | 0.44 | 0.80 | 0.06 | -0.07 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 70.00 | 2.40 | 2.85 | 2.63 | 2.98 | +0.98 | +49.00% | 0.04 | 70 | 1,365 | 0.45 | 0.61 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 72.50 | 1.20 | 1.35 | 1.28 | 1.40 | +0.40 | +40.00% | 0.02 | 91 | 363 | 0.41 | 0.40 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 75.00 | 0.50 | 0.65 | 0.58 | 0.65 | +0.15 | +30.00% | 0.01 | 78 | 366 | 0.41 | 0.21 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 77.50 | 0.20 | 0.30 | 0.25 | 0.20 | +0.05 | +33.34% | 0.00 | 55 | 2,356 | 0.43 | 0.10 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 10 | 1,308 | 0.47 | 0.04 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 82.50 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 1,621 | 0.54 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 6,777 | 0.54 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.08 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 1 | 71 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.40 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/8/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.87 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.76 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.80 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 10/8/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.59 | -0.03 | 0.01 | -0.02 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.46 | -0.09 | 0.03 | -0.04 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 67.50 | 0.50 | 0.60 | 0.55 | 0.85 | -0.08 | -8.61% | 0.01 | 31 | 731 | 0.43 | -0.20 | 0.06 | -0.07 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 70.00 | 1.20 | 1.35 | 1.28 | 1.20 | -0.65 | -35.14% | 0.02 | 57 | 524 | 0.40 | -0.39 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 72.50 | 2.40 | 2.80 | 2.60 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 398 | 0.44 | -0.60 | 0.09 | -0.10 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 75.00 | 4.20 | 4.80 | 4.50 | 3.90 | -1.49 | -27.65% | 0.06 | 134 | 471 | 0.38 | -0.79 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 77.50 | 6.30 | 6.60 | 6.45 | 7.68 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.63 | -0.90 | 0.04 | -0.05 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 80.00 | 8.30 | 9.00 | 8.65 | 8.86 | -0.77 | -8.00% | 0.11 | 20 | 90 | 0.80 | -0.96 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 82.50 | 11.10 | 11.50 | 11.30 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.73 | -0.98 | 0.01 | -0.01 | 10/2/2025 | 10/8/2025 3:59:59 PM EST |
| 85.00 | 12.60 | 15.00 | 13.80 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:59 PM EST |
| 87.50 | 15.10 | 17.60 | 16.35 | 8.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:59 PM EST |
| 90.00 | 17.50 | 20.10 | 18.80 | 14.34 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 10/8/2025 3:59:59 PM EST |
| 95.00 | 22.60 | 25.10 | 23.85 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 100.00 | 27.50 | 30.00 | 28.75 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 105.00 | 32.60 | 35.00 | 33.80 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 110.00 | 37.50 | 40.20 | 38.85 | % | 0.35 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 115.00 | 42.50 | 45.00 | 43.75 | % | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 120.00 | 47.50 | 50.10 | 48.80 | % | 0.41 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST |