Options Chain for NUTANIX INC CL A (NTNX) - $68.79 as of 8/22/2025 8:26:07 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 | 38.10 | 40.90 | 39.50 | % | 1.32 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 32.50 | 36.40 | 38.50 | 37.45 | 42.29 | 0.00 | 0.00% | 1.15 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 32.90 | 35.60 | 34.25 | % | 0.98 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 37.50 | 31.00 | 33.60 | 32.30 | % | 0.86 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 27.70 | 31.10 | 29.40 | % | 0.73 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 42.50 | 25.10 | 28.60 | 26.85 | % | 0.63 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 22.80 | 26.10 | 24.45 | % | 0.54 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 47.50 | 20.90 | 23.50 | 22.20 | % | 0.47 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 19.40 | 21.10 | 20.25 | % | 0.41 | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 52.50 | 17.20 | 19.00 | 18.10 | % | 0.34 | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 15.00 | 16.70 | 15.85 | % | 0.29 | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 57.50 | 12.50 | 13.70 | 13.10 | 20.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.51 | 0.85 | 0.02 | -0.04 | 5/30/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 10.80 | 11.50 | 11.15 | 15.50 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.52 | 0.80 | 0.02 | -0.04 | 7/15/2025 | 8/22/2025 4:00:01 PM EST |
| 62.50 | 9.00 | 9.40 | 9.20 | 13.34 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | 0.74 | 0.02 | -0.05 | 7/15/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 7.20 | 7.70 | 7.45 | 7.50 | +0.60 | +8.70% | 0.11 | 129 | 390 | 0.48 | 0.67 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 67.50 | 5.80 | 6.30 | 6.05 | 5.30 | -0.75 | -12.40% | 0.09 | 2 | 9 | 0.48 | 0.59 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 4.60 | 5.00 | 4.80 | 4.20 | -0.20 | -4.55% | 0.07 | 33 | 102 | 0.48 | 0.51 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 72.50 | 3.00 | 3.90 | 3.45 | 3.20 | -0.34 | -9.61% | 0.05 | 4 | 25 | 0.45 | 0.43 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 2.75 | 3.10 | 2.93 | 2.80 | -0.42 | -13.05% | 0.04 | 12 | 154 | 0.48 | 0.36 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 77.50 | 2.15 | 2.40 | 2.28 | 2.10 | -0.30 | -12.50% | 0.03 | 5 | 51 | 0.49 | 0.30 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 1.60 | 1.85 | 1.73 | 1.53 | -0.45 | -22.73% | 0.02 | 41 | 171 | 0.48 | 0.24 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 82.50 | 1.20 | 1.30 | 1.25 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.48 | 0.20 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.16 | -14.42% | 0.01 | 13 | 1,186 | 0.48 | 0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 87.50 | 0.65 | 0.75 | 0.70 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.48 | 0.13 | 0.02 | -0.03 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.02 | -3.85% | 0.01 | 2 | 77 | 0.48 | 0.10 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.48 | 0.07 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | 0.04 | 0.01 | -0.01 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.86 | 0.02 | 0.00 | -0.01 | 5/21/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.01 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 47.50 | 0.15 | 1.50 | 0.83 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.72 | -0.03 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.58 | -0.05 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 0.55 | 0.70 | 0.63 | 0.74 | +0.17 | +29.83% | 0.01 | 7 | 3 | 0.56 | -0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.80 | 1.20 | 1.00 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.11 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 57.50 | 1.10 | 1.60 | 1.35 | 1.45 | +0.04 | +2.84% | 0.02 | 1 | 194 | 0.54 | -0.15 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 1.60 | 2.05 | 1.83 | 1.97 | +0.30 | +17.97% | 0.03 | 1 | 94 | 0.52 | -0.20 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 62.50 | 2.25 | 2.55 | 2.40 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.50 | -0.26 | 0.02 | -0.05 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 3.10 | 3.40 | 3.25 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.48 | -0.33 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 67.50 | 4.10 | 4.50 | 4.30 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.48 | -0.41 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 5.40 | 5.70 | 5.55 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 255 | 0.47 | -0.49 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 72.50 | 6.30 | 7.30 | 6.80 | 6.75 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.45 | -0.57 | 0.03 | -0.05 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 8.60 | 9.10 | 8.85 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 188 | 0.48 | -0.64 | 0.03 | -0.04 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 77.50 | 10.40 | 11.00 | 10.70 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.47 | -0.70 | 0.03 | -0.04 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 12.10 | 13.10 | 12.60 | 8.90 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.46 | -0.76 | 0.02 | -0.04 | 7/23/2025 | 8/22/2025 4:00:01 PM EST |
| 82.50 | 14.40 | 15.80 | 15.10 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.51 | -0.80 | 0.02 | -0.03 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 16.60 | 18.00 | 17.30 | 12.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.50 | -0.84 | 0.02 | -0.03 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 87.50 | 18.80 | 20.40 | 19.60 | 10.68 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.49 | -0.87 | 0.02 | -0.03 | 5/19/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 21.20 | 23.50 | 22.35 | 14.34 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.02 | 5/23/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 25.90 | 28.00 | 26.95 | % | 0.28 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 100.00 | 30.60 | 33.00 | 31.80 | % | 0.32 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 105.00 | 35.40 | 38.20 | 36.80 | % | 0.35 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 110.00 | 39.90 | 43.20 | 41.55 | % | 0.38 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 115.00 | 45.10 | 48.20 | 46.65 | % | 0.41 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 120.00 | 50.30 | 53.20 | 51.75 | % | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |