Options Chain for NUTANIX INC CL A (NTNX) - $41.13 as of 2/13/2026 8:23:50 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 | 10.40 | 13.10 | 11.75 | 8.00 | 0.00 | 0.00% | 0.39 | 0 | 32 | 2.60 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 32.50 | 7.80 | 10.30 | 9.05 | % | 0.28 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 35.00 | 5.50 | 8.20 | 6.85 | 7.40 | 0.00 | 0.00% | 0.20 | 0 | 41 | 1.79 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 37.50 | 3.50 | 5.30 | 4.40 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.14 | 0.94 | 0.04 | -0.04 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 40.00 | 1.95 | 2.65 | 2.30 | 2.48 | +0.80 | +47.62% | 0.06 | 10 | 177 | 0.46 | 0.76 | 0.11 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 42.50 | 0.55 | 1.20 | 0.88 | 0.75 | +0.10 | +15.39% | 0.02 | 29 | 546 | 0.50 | 0.42 | 0.15 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.10 | -33.34% | 0.01 | 22 | 324 | 0.53 | 0.14 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 11 | 658 | 0.74 | 0.03 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.68 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 1,120 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.81 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.22 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 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 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.54 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 37.50 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.65 | -0.06 | 0.04 | -0.04 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 40.00 | 0.25 | 0.70 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 581 | 0.50 | -0.24 | 0.11 | -0.07 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 42.50 | 1.30 | 1.70 | 1.50 | 2.34 | 0.00 | 0.00% | 0.04 | 0 | 198 | 0.45 | -0.58 | 0.15 | -0.08 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 45.00 | 2.80 | 4.40 | 3.60 | 3.99 | 0.00 | 0.00% | 0.08 | 0 | 192 | 1.07 | -0.86 | 0.08 | -0.04 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 47.50 | 5.10 | 6.20 | 5.65 | 6.05 | +1.08 | +21.73% | 0.12 | 2 | 115 | 1.00 | -0.97 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 50.00 | 7.60 | 9.00 | 8.30 | 8.52 | -0.58 | -6.38% | 0.17 | 1 | 64 | 1.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 52.50 | 10.10 | 11.20 | 10.65 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.45 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:02 PM EST |
| 55.00 | 12.60 | 14.50 | 13.55 | 13.55 | +1.05 | +8.40% | 0.25 | 1 | 35 | 2.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 57.50 | 14.90 | 17.40 | 16.15 | 6.44 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:02 PM EST |
| 60.00 | 17.10 | 19.90 | 18.50 | % | 0.31 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 65.00 | 22.00 | 24.90 | 23.45 | 25.04 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |