Options Chain for NUTANIX INC CL A (NTNX) - $65.00 as of 1/22/2025 9:08:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.20 | 23.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 47.50 | 17.60 | 20.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 50.00 | 14.90 | 18.30 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 55.00 | 9.80 | 13.40 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.97 | 0.01 | -0.02 | 1/6/2025 | 1/21/2025 4:00:02 PM EST |
| 57.50 | 7.50 | 10.80 | 6.10 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.92 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 60.00 | 6.90 | 7.70 | 5.50 | 0.00 | 0.00% | 0 | 82 | 0.31 | 0.85 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 62.50 | 4.90 | 5.40 | 3.50 | 0.00 | 0.00% | 0 | 83 | 0.30 | 0.73 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 3.10 | 3.50 | 2.50 | 0.00 | 0.00% | 0 | 415 | 0.29 | 0.57 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 67.50 | 1.80 | 2.05 | 1.35 | 0.00 | 0.00% | 0 | 834 | 0.34 | 0.39 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 0.95 | 1.05 | 1.00 | +0.30 | +42.86% | 25 | 391 | 0.28 | 0.24 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 72.50 | 0.45 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 966 | 0.29 | 0.13 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 3 | 183 | 0.29 | 0.07 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 135 | 0.42 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.50 | -0.03 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 57.50 | 0.05 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 75 | 0.33 | -0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 60.00 | 0.30 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 150 | 0.31 | -0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 62.50 | 0.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 350 | 0.30 | -0.27 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 1.25 | 1.50 | 2.30 | 0.00 | 0.00% | 0 | 353 | 0.29 | -0.43 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 67.50 | 2.40 | 2.65 | 3.26 | 0.00 | 0.00% | 0 | 38 | 0.33 | -0.61 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 4.00 | 4.30 | 4.80 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.76 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 72.50 | 5.70 | 7.40 | 7.70 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.87 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 7.30 | 9.90 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.93 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 11.90 | 14.40 | 15.78 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 12/20/2024 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 16.80 | 19.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 90.00 | 21.90 | 25.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 95.00 | 26.80 | 30.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 31.70 | 35.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |