Options Chain for NUTANIX INC CL A (NTNX) - $37.86 as of 2/24/2026 8:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.30 | 17.30 | 15.80 | % | 0.70 | 0 | 0 | 2.38 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 25.00 | 12.70 | 13.50 | 13.10 | 13.20 | -0.30 | -2.23% | 0.52 | 1 | 3 | 1.34 | 0.98 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 27.50 | 9.70 | 12.10 | 10.90 | 14.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.62 | 0.94 | 0.01 | -0.03 | 2/18/2026 | 2/24/2026 4:00:03 PM EST |
| 30.00 | 8.20 | 8.90 | 8.55 | 11.75 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.84 | 0.88 | 0.02 | -0.04 | 2/9/2026 | 2/24/2026 4:00:03 PM EST |
| 32.50 | 6.20 | 6.90 | 6.55 | % | 0.20 | 0 | 0 | 0.84 | 0.80 | 0.03 | -0.06 | 2/24/2026 4:00:03 PM EST | |||
| 35.00 | 4.60 | 5.10 | 4.85 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 120 | 0.83 | 0.69 | 0.04 | -0.07 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 37.50 | 3.20 | 3.70 | 3.45 | 3.47 | +0.12 | +3.59% | 0.09 | 46 | 58 | 0.82 | 0.57 | 0.05 | -0.07 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 40.00 | 2.20 | 2.50 | 2.35 | 2.20 | 0.00 | 0.00% | 0.06 | 69 | 425 | 0.81 | 0.45 | 0.05 | -0.07 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 42.50 | 1.45 | 1.65 | 1.55 | 1.48 | +0.05 | +3.50% | 0.04 | 3,132 | 4,386 | 0.81 | 0.33 | 0.05 | -0.06 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 45.00 | 0.85 | 1.00 | 0.93 | 0.97 | +0.07 | +7.78% | 0.02 | 22 | 4,375 | 0.78 | 0.23 | 0.04 | -0.05 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 47.50 | 0.45 | 0.70 | 0.58 | 0.45 | -0.15 | -25.00% | 0.01 | 8 | 641 | 0.78 | 0.16 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 50.00 | 0.25 | 0.60 | 0.43 | 0.35 | +0.04 | +12.91% | 0.01 | 27 | 12,673 | 0.82 | 0.10 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 52.50 | 0.10 | 0.45 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.81 | 0.06 | 0.02 | -0.02 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.87 | 0.04 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,344 | 0.84 | 0.02 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,906 | 0.91 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.55 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2,252 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/24/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/24/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,191 | 1.30 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.23 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/24/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.06 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/24/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/24/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 0.90 | 0.45 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/24/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.13 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/24/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/24/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.40 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 2/24/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.47 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/24/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/24/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.05 | 0.15 | 0.10 | 0.07 | % | 0.00 | 50 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST | |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.20 | % | 0.01 | 2 | 0 | 1.22 | -0.02 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST | |
| 27.50 | 0.25 | 0.40 | 0.33 | 0.35 | -0.01 | -2.78% | 0.01 | 3 | 24 | 0.94 | -0.06 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | 0.55 | -0.10 | -15.39% | 0.02 | 12 | 643 | 0.93 | -0.12 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 32.50 | 1.00 | 1.25 | 1.13 | 1.10 | -0.15 | -12.00% | 0.03 | 6 | 353 | 0.88 | -0.20 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 35.00 | 1.70 | 1.95 | 1.83 | 1.90 | -0.10 | -5.00% | 0.05 | 3,022 | 180 | 0.84 | -0.31 | 0.04 | -0.07 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 37.50 | 2.80 | 3.10 | 2.95 | 2.95 | -0.27 | -8.39% | 0.08 | 185 | 299 | 0.84 | -0.43 | 0.05 | -0.07 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 40.00 | 4.00 | 4.60 | 4.30 | 4.32 | -0.21 | -4.64% | 0.11 | 3 | 306 | 0.81 | -0.55 | 0.05 | -0.07 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 42.50 | 5.70 | 6.20 | 5.95 | 5.67 | 0.00 | 0.00% | 0.14 | 0 | 114 | 0.79 | -0.67 | 0.05 | -0.06 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 45.00 | 7.60 | 8.40 | 8.00 | 6.69 | 0.00 | 0.00% | 0.18 | 0 | 338 | 0.81 | -0.77 | 0.04 | -0.05 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 47.50 | 9.20 | 10.90 | 10.05 | 9.60 | 0.00 | 0.00% | 0.21 | 0 | 542 | 1.09 | -0.84 | 0.03 | -0.04 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 50.00 | 11.40 | 13.20 | 12.30 | 9.30 | 0.00 | 0.00% | 0.25 | 0 | 131 | 1.15 | -0.90 | 0.02 | -0.03 | 2/13/2026 | 2/24/2026 4:00:03 PM EST |
| 52.50 | 13.80 | 15.90 | 14.85 | 13.45 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.35 | -0.94 | 0.02 | -0.02 | 1/29/2026 | 2/24/2026 4:00:03 PM EST |
| 55.00 | 16.10 | 18.40 | 17.25 | 17.65 | +3.85 | +27.90% | 0.31 | 10 | 267 | 1.46 | -0.96 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 57.50 | 18.70 | 20.90 | 19.80 | 18.40 | 0.00 | 0.00% | 0.34 | 0 | 134 | 1.56 | -0.98 | 0.01 | -0.01 | 2/6/2026 | 2/24/2026 4:00:03 PM EST |
| 60.00 | 21.00 | 24.20 | 22.60 | 18.44 | 0.00 | 0.00% | 0.38 | 0 | 60 | 1.94 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 2/24/2026 4:00:03 PM EST |
| 62.50 | 23.30 | 26.60 | 24.95 | 11.40 | 0.00 | 0.00% | 0.40 | 0 | 32 | 2.01 | -0.99 | 0.00 | 0.00 | 12/23/2025 | 2/24/2026 4:00:03 PM EST |
| 65.00 | 25.40 | 28.90 | 27.15 | 13.63 | 0.00 | 0.00% | 0.42 | 0 | 9 | 2.03 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 2/24/2026 4:00:03 PM EST |
| 67.50 | 27.90 | 31.40 | 29.65 | 11.40 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/24/2026 4:00:03 PM EST |
| 70.00 | 30.40 | 34.10 | 32.25 | 7.90 | 0.00 | 0.00% | 0.46 | 0 | 10 | 2.27 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 2/24/2026 4:00:03 PM EST |
| 72.50 | 32.90 | 36.50 | 34.70 | 25.13 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 2/24/2026 4:00:03 PM EST |
| 75.00 | 35.30 | 39.00 | 37.15 | 12.37 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/24/2026 4:00:03 PM EST |
| 77.50 | 37.90 | 41.50 | 39.70 | 27.88 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/24/2026 4:00:03 PM EST |
| 80.00 | 40.40 | 44.00 | 42.20 | 10.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 2/24/2026 4:00:03 PM EST |
| 82.50 | 42.70 | 46.50 | 44.60 | 11.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 2/24/2026 4:00:03 PM EST |
| 85.00 | 45.20 | 49.00 | 47.10 | 12.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 2/24/2026 4:00:03 PM EST |
| 87.50 | 47.70 | 51.50 | 49.60 | 15.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 2/24/2026 4:00:03 PM EST |
| 90.00 | 50.20 | 54.10 | 52.15 | 25.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 2/24/2026 4:00:03 PM EST |
| 95.00 | 55.20 | 59.10 | 57.15 | % | 0.60 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 100.00 | 60.20 | 64.00 | 62.10 | % | 0.62 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 105.00 | 65.20 | 69.10 | 67.15 | % | 0.64 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 110.00 | 70.20 | 74.10 | 72.15 | % | 0.66 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 115.00 | 75.20 | 79.10 | 77.15 | % | 0.67 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 120.00 | 80.20 | 84.10 | 82.15 | % | 0.68 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST |