Options Chain for NUTANIX INC CL A (NTNX) - $52.00 as of 12/26/2025 3:24:47 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 | 21.00 | 24.90 | 22.95 | % | 0.77 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 32.50 | 18.40 | 22.50 | 20.45 | % | 0.63 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 35.00 | 16.00 | 20.10 | 18.05 | % | 0.52 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 37.50 | 13.60 | 17.60 | 15.60 | % | 0.42 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 40.00 | 11.10 | 13.90 | 12.50 | 12.70 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.67 | 0.95 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 42.50 | 9.50 | 12.20 | 10.85 | 10.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.73 | 0.91 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 45.00 | 7.30 | 10.00 | 8.65 | % | 0.19 | 0 | 0 | 0.65 | 0.85 | 0.03 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 47.50 | 5.20 | 7.90 | 6.55 | 6.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | 0.78 | 0.03 | -0.03 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 50.00 | 4.40 | 5.10 | 4.75 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.37 | 0.68 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 52.50 | 3.20 | 3.40 | 3.30 | 2.95 | +0.18 | +6.50% | 0.06 | 8 | 25 | 0.35 | 0.56 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 55.00 | 2.00 | 2.15 | 2.08 | 1.90 | 0.00 | 0.00% | 0.04 | 4 | 6 | 0.34 | 0.42 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 57.50 | 1.20 | 1.35 | 1.28 | 1.25 | +0.29 | +30.21% | 0.02 | 3 | 14 | 0.34 | 0.31 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 60.00 | 0.75 | 0.90 | 0.83 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.23 | 0.04 | -0.02 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 65.00 | 0.05 | 0.95 | 0.50 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.14 | 0.02 | -0.02 | 12/19/2025 | 12/26/2025 4:00:02 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.86 | -0.02 | 0.01 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 40.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 42.50 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.02 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 45.00 | 0.05 | 1.20 | 0.63 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.15 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 47.50 | 0.90 | 1.40 | 1.15 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.40 | -0.22 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 50.00 | 1.55 | 1.85 | 1.70 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.32 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 52.50 | 2.50 | 3.00 | 2.75 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 144 | 0.36 | -0.44 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 55.00 | 3.90 | 4.20 | 4.05 | 4.00 | % | 0.07 | 1 | 0 | 0.35 | -0.58 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 57.50 | 5.30 | 5.70 | 5.50 | % | 0.10 | 0 | 0 | 0.32 | -0.69 | 0.05 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 60.00 | 6.40 | 9.00 | 7.70 | % | 0.13 | 0 | 0 | 0.54 | -0.77 | 0.04 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 65.00 | 10.20 | 13.60 | 11.90 | % | 0.18 | 0 | 0 | 0.63 | -0.86 | 0.02 | -0.02 | 12/26/2025 4:00:02 PM EST |