Options Chain for NUTANIX INC CL A (NTNX) - $39.33 as of 1/30/2026 8:23:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.40 | 16.30 | 14.85 | % | 0.59 | 0 | 0 | 1.48 | 0.97 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 27.50 | 11.40 | 13.70 | 12.55 | % | 0.46 | 0 | 0 | 1.22 | 0.94 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 9.60 | 11.10 | 10.35 | 11.90 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.67 | 0.89 | 0.02 | -0.03 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 32.50 | 7.60 | 9.10 | 8.35 | % | 0.26 | 0 | 0 | 0.70 | 0.83 | 0.03 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 6.00 | 6.40 | 6.20 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.62 | 0.75 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 37.50 | 4.40 | 4.90 | 4.65 | 6.21 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.62 | 0.64 | 0.04 | -0.04 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 3.20 | 3.50 | 3.35 | 3.40 | 0.00 | 0.00% | 0.08 | 18 | 120 | 0.61 | 0.53 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 42.50 | 2.15 | 2.60 | 2.38 | 2.33 | 0.00 | 0.00% | 0.06 | 0 | 276 | 0.60 | 0.42 | 0.05 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 1.55 | 1.75 | 1.65 | 1.80 | +0.10 | +5.89% | 0.04 | 2 | 102 | 0.60 | 0.32 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 47.50 | 0.85 | 1.35 | 1.10 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.60 | 0.24 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 0.50 | 0.95 | 0.73 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 462 | 0.59 | 0.18 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 52.50 | 0.35 | 0.70 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.61 | 0.14 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.20 | 0.75 | 0.48 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.65 | 0.10 | 0.02 | -0.02 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 57.50 | 0.15 | 0.50 | 0.33 | 0.31 | -0.19 | -38.00% | 0.01 | 5 | 2,129 | 0.65 | 0.08 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.18 | -41.86% | 0.00 | 22 | 1,792 | 0.66 | 0.06 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.95 | 0.03 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,255 | 1.07 | 0.02 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.12 | 0.01 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.17 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.95 | 0.01 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 1.03 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.12 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.32 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 0.85 | 0.43 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.47 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.55 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.65 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.17 | -0.03 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 27.50 | 0.15 | 0.75 | 0.45 | % | 0.02 | 0 | 0 | 0.76 | -0.06 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 0.35 | 0.70 | 0.53 | 0.63 | +0.03 | +5.00% | 0.02 | 10 | 631 | 0.67 | -0.11 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 32.50 | 0.85 | 1.10 | 0.98 | 0.98 | -0.07 | -6.67% | 0.03 | 10 | 108 | 0.66 | -0.17 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 1.45 | 1.75 | 1.60 | 1.75 | -0.05 | -2.78% | 0.05 | 1 | 78 | 0.64 | -0.25 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 37.50 | 2.10 | 2.75 | 2.43 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 132 | 0.61 | -0.36 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 3.60 | 4.00 | 3.80 | 3.70 | -0.30 | -7.50% | 0.10 | 1 | 108 | 0.63 | -0.47 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 42.50 | 4.80 | 5.60 | 5.20 | 5.55 | 0.00 | 0.00% | 0.12 | 0 | 68 | 0.62 | -0.58 | 0.05 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 6.70 | 7.40 | 7.05 | 7.10 | +0.10 | +1.43% | 0.16 | 1 | 332 | 0.62 | -0.68 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 47.50 | 8.70 | 9.30 | 9.00 | 8.67 | +2.37 | +37.62% | 0.19 | 24 | 539 | 0.61 | -0.76 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 10.00 | 12.10 | 11.05 | 8.40 | 0.00 | 0.00% | 0.22 | 0 | 130 | 0.84 | -0.82 | 0.03 | -0.03 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 52.50 | 12.20 | 14.40 | 13.30 | 13.45 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.88 | -0.86 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 14.40 | 16.70 | 15.55 | 8.00 | 0.00 | 0.00% | 0.28 | 0 | 268 | 0.92 | -0.90 | 0.02 | -0.02 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 57.50 | 16.60 | 19.20 | 17.90 | 15.26 | 0.00 | 0.00% | 0.31 | 0 | 134 | 0.99 | -0.92 | 0.02 | -0.01 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 18.70 | 22.20 | 20.45 | 20.80 | 0.00 | 0.00% | 0.34 | 0 | 60 | 1.19 | -0.94 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 62.50 | 21.10 | 24.90 | 23.00 | 11.40 | 0.00 | 0.00% | 0.37 | 0 | 34 | 1.31 | -0.97 | 0.01 | -0.01 | 12/23/2025 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 23.70 | 27.50 | 25.60 | 13.63 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.40 | -0.98 | 0.01 | 0.00 | 1/7/2026 | 1/30/2026 3:59:56 PM EST |
| 67.50 | 26.30 | 30.00 | 28.15 | 11.40 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.46 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 28.80 | 32.50 | 30.65 | 7.90 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.52 | -0.99 | 0.00 | 0.00 | 10/23/2025 | 1/30/2026 3:59:56 PM EST |
| 72.50 | 31.30 | 35.00 | 33.15 | 25.13 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 12/5/2025 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 33.80 | 37.50 | 35.65 | 12.37 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 3:59:56 PM EST |
| 77.50 | 36.30 | 40.00 | 38.15 | 27.88 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 38.80 | 42.50 | 40.65 | 10.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 3:59:56 PM EST |
| 82.50 | 41.30 | 45.00 | 43.15 | 11.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 43.80 | 47.50 | 45.65 | 12.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 1/30/2026 3:59:56 PM EST |
| 87.50 | 46.30 | 50.00 | 48.15 | 15.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 48.80 | 52.50 | 50.65 | 25.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 53.80 | 57.50 | 55.65 | % | 0.59 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 100.00 | 58.80 | 62.50 | 60.65 | % | 0.61 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 105.00 | 63.80 | 67.50 | 65.65 | % | 0.63 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 110.00 | 68.80 | 72.50 | 70.65 | % | 0.64 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 115.00 | 73.80 | 77.50 | 75.65 | % | 0.66 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 120.00 | 78.80 | 82.50 | 80.65 | % | 0.67 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |