Options Chain for NUTANIX INC CL A (NTNX) - $47.32 as of 12/5/2025 8:34:02 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 | 28.10 | 31.60 | 29.85 | % | 1.71 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 20.00 | 25.30 | 29.20 | 27.25 | 38.50 | 0.00 | 0.00% | 1.36 | 0 | 66 | 4.16 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 12/5/2025 3:59:57 PM EST |
| 22.50 | 23.10 | 26.60 | 24.85 | % | 1.10 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 25.00 | 20.60 | 24.10 | 22.35 | % | 0.89 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 27.50 | 18.10 | 21.60 | 19.85 | 20.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:57 PM EST |
| 30.00 | 15.60 | 19.00 | 17.30 | 53.15 | 0.00 | 0.00% | 0.58 | 0 | 35 | 2.38 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 12/5/2025 3:59:57 PM EST |
| 32.50 | 13.20 | 16.50 | 14.85 | 29.12 | 0.00 | 0.00% | 0.46 | 0 | 36 | 2.06 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/5/2025 3:59:57 PM EST |
| 35.00 | 10.90 | 14.40 | 12.65 | 35.45 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.95 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 12/5/2025 3:59:57 PM EST |
| 37.50 | 8.10 | 11.70 | 9.90 | 32.82 | 0.00 | 0.00% | 0.26 | 0 | 42 | 1.57 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 12/5/2025 3:59:57 PM EST |
| 40.00 | 5.40 | 8.70 | 7.05 | 7.10 | 0.00 | 0.00% | 0.18 | 0 | 63 | 1.09 | 0.99 | 0.01 | -0.01 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 42.50 | 4.50 | 6.40 | 5.45 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.91 | 0.94 | 0.03 | -0.04 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 45.00 | 2.50 | 4.70 | 3.60 | 3.50 | +0.75 | +27.28% | 0.08 | 2 | 202 | 0.89 | 0.81 | 0.08 | -0.05 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 47.50 | 1.30 | 1.45 | 1.38 | 1.30 | +0.05 | +4.00% | 0.03 | 56 | 2,005 | 0.34 | 0.54 | 0.13 | -0.06 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 50.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.04 | -8.17% | 0.01 | 243 | 5,857 | 0.35 | 0.24 | 0.10 | -0.04 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 52.50 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 333 | 1,158 | 0.41 | 0.08 | 0.05 | -0.02 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 55.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 318 | 1,804 | 0.44 | 0.02 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 800 | 0.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 200 | 2,449 | 0.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,072 | 0.67 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 74 | 3,553 | 0.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.83 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 1,780 | 0.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 509 | 1.20 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,105 | 1.03 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 950 | 1.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 919 | 1.15 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,092 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.32 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.64 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/5/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/5/2025 3:59:57 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 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.02 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/5/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.31 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 516 | 1.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.18 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 392 | 0.55 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 42.50 | 0.15 | 0.25 | 0.20 | 0.22 | -0.06 | -21.43% | 0.00 | 1 | 449 | 0.46 | -0.06 | 0.03 | -0.04 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 45.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.10 | -15.39% | 0.01 | 39 | 475 | 0.41 | -0.19 | 0.08 | -0.05 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 47.50 | 1.25 | 1.50 | 1.38 | 1.40 | -0.10 | -6.67% | 0.03 | 107 | 760 | 0.39 | -0.46 | 0.13 | -0.06 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 50.00 | 2.25 | 4.10 | 3.18 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 640 | 0.95 | -0.76 | 0.10 | -0.04 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 52.50 | 4.30 | 6.60 | 5.45 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 4,082 | 1.15 | -0.92 | 0.05 | -0.02 | 12/3/2025 | 12/5/2025 3:59:57 PM EST |
| 55.00 | 6.40 | 9.50 | 7.95 | 7.98 | 0.00 | 0.00% | 0.14 | 0 | 745 | 1.26 | -0.98 | 0.01 | -0.01 | 12/3/2025 | 12/5/2025 3:59:57 PM EST |
| 57.50 | 8.30 | 11.40 | 9.85 | 10.44 | 0.00 | 0.00% | 0.17 | 0 | 139 | 1.23 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 60.00 | 11.80 | 14.60 | 13.20 | 11.91 | -0.89 | -6.96% | 0.22 | 30 | 85 | 1.62 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 62.50 | 13.50 | 17.00 | 15.25 | 14.20 | -2.40 | -14.46% | 0.24 | 1 | 19 | 1.73 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 65.00 | 17.40 | 17.90 | 17.65 | 17.10 | -1.20 | -6.56% | 0.27 | 1 | 74 | 1.16 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 67.50 | 18.20 | 21.70 | 19.95 | 18.70 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.88 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 70.00 | 20.70 | 24.00 | 22.35 | 22.99 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.92 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 72.50 | 23.20 | 26.60 | 24.90 | 23.70 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.07 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 75.00 | 26.30 | 28.30 | 27.30 | 29.30 | 0.00 | 0.00% | 0.36 | 0 | 100 | 1.80 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 77.50 | 28.20 | 31.60 | 29.90 | 29.52 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 80.00 | 30.70 | 33.80 | 32.25 | 31.20 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.24 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 82.50 | 33.20 | 36.60 | 34.90 | 10.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/5/2025 3:59:57 PM EST |
| 85.00 | 35.70 | 39.10 | 37.40 | 36.99 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 87.50 | 38.20 | 41.60 | 39.90 | 10.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/5/2025 3:59:57 PM EST |
| 90.00 | 40.70 | 44.10 | 42.40 | 19.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 12/5/2025 3:59:57 PM EST |
| 95.00 | 45.70 | 49.20 | 47.45 | % | 0.50 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 100.00 | 50.70 | 54.10 | 52.40 | 41.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/5/2025 3:59:57 PM EST |
| 105.00 | 56.10 | 59.20 | 57.65 | % | 0.55 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 110.00 | 61.10 | 64.50 | 62.80 | % | 0.57 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 115.00 | 66.10 | 69.60 | 67.85 | % | 0.59 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 120.00 | 71.10 | 74.50 | 72.80 | % | 0.61 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST |