Options Chain for NUTANIX INC CL A (NTNX) - $68.77 as of 2/4/2025 2:56:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 44.00 | 48.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 27.50 | 41.70 | 45.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 30.00 | 39.20 | 43.50 | 33.03 | 0.00 | 0.00% | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:57 PM EST |
| 32.50 | 36.90 | 41.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 35.00 | 34.10 | 38.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 37.50 | 31.60 | 35.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 40.00 | 29.20 | 33.10 | 23.27 | 0.00 | 0.00% | 0 | 8 | 1.44 | 1.00 | 0.00 | -0.01 | 1/3/2025 | 2/4/2025 3:59:57 PM EST |
| 42.50 | 26.80 | 31.00 | 23.11 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 10/18/2024 | 2/4/2025 3:59:57 PM EST |
| 45.00 | 24.00 | 28.40 | 22.24 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:57 PM EST |
| 47.50 | 21.80 | 25.60 | 14.40 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.98 | 0.00 | -0.01 | 12/31/2024 | 2/4/2025 3:59:57 PM EST |
| 50.00 | 19.40 | 23.20 | 13.67 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.96 | 0.01 | -0.02 | 1/13/2025 | 2/4/2025 3:59:57 PM EST |
| 52.50 | 17.00 | 20.80 | 11.60 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.94 | 0.01 | -0.03 | 1/13/2025 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 14.70 | 18.00 | 11.90 | 0.00 | 0.00% | 0 | 78 | 0.87 | 0.92 | 0.01 | -0.03 | 1/15/2025 | 2/4/2025 3:59:57 PM EST |
| 57.50 | 14.40 | 14.80 | 14.00 | +0.80 | +6.07% | 5 | 26 | 0.56 | 0.88 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 12.30 | 12.60 | 7.96 | 0.00 | 0.00% | 0 | 71 | 0.54 | 0.84 | 0.02 | -0.04 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 62.50 | 9.40 | 10.60 | 10.10 | +1.00 | +10.99% | 3 | 93 | 0.53 | 0.79 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 8.50 | 8.80 | 8.60 | +1.00 | +13.16% | 14 | 273 | 0.52 | 0.73 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 67.50 | 6.90 | 7.20 | 6.75 | +0.48 | +7.66% | 31 | 414 | 0.51 | 0.66 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 5.50 | 5.80 | 5.52 | +0.58 | +11.75% | 7 | 504 | 0.50 | 0.58 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 72.50 | 3.70 | 4.60 | 4.20 | +0.50 | +13.52% | 10 | 272 | 0.47 | 0.50 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 3.30 | 3.60 | 3.50 | +0.45 | +14.76% | 54 | 1,572 | 0.50 | 0.42 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 77.50 | 2.45 | 2.65 | 2.65 | +0.40 | +17.78% | 312 | 566 | 0.49 | 0.35 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 1.90 | 2.10 | 2.05 | +0.42 | +25.77% | 764 | 747 | 0.50 | 0.29 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 0.60 | 1.25 | 1.18 | +0.13 | +12.39% | 20 | 305 | 0.47 | 0.19 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 0.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 323 | 0.52 | 0.13 | 0.02 | -0.03 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 0.15 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.09 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 0.05 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.58 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.03 | 0.00 | -0.01 | 12/30/2024 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | -0.01 | 9/27/2024 | 2/4/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.01 | 0.00 | -0.01 | 7/16/2024 | 2/4/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 108 | 0.68 | -0.02 | 0.00 | -0.01 | 1/7/2025 | 2/4/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 57 | 0.67 | -0.04 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 52.50 | 0.05 | 0.60 | 0.62 | 0.00 | 0.00% | 0 | 144 | 0.57 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 0.45 | 0.55 | 0.55 | -0.20 | -26.67% | 1 | 144 | 0.55 | -0.08 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 57.50 | 0.70 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 29 | 0.54 | -0.12 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 1.05 | 1.20 | 1.37 | -0.03 | -2.15% | 1 | 132 | 0.53 | -0.16 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 62.50 | 1.60 | 1.75 | 1.80 | -0.85 | -32.08% | 1 | 77 | 0.52 | -0.21 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 2.00 | 2.45 | 3.10 | 0.00 | 0.00% | 0 | 233 | 0.50 | -0.27 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 67.50 | 3.10 | 3.40 | 4.20 | 0.00 | 0.00% | 0 | 38 | 0.51 | -0.34 | 0.03 | -0.06 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 4.20 | 4.50 | 5.90 | 0.00 | 0.00% | 0 | 71 | 0.50 | -0.42 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 72.50 | 5.50 | 5.80 | 6.00 | -2.00 | -25.00% | 2 | 154 | 0.50 | -0.50 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 7.00 | 7.30 | 8.20 | 0.00 | 0.00% | 0 | 107 | 0.50 | -0.58 | 0.03 | -0.06 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 77.50 | 7.50 | 9.00 | 9.70 | -5.30 | -35.34% | 5 | 5 | 0.43 | -0.65 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 10.50 | 10.90 | 16.63 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.71 | 0.03 | -0.05 | 1/14/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 14.40 | 15.10 | % | 0 | 0 | 0.48 | -0.81 | 0.02 | -0.04 | 2/4/2025 3:59:57 PM EST | |||
| 90.00 | 17.80 | 20.10 | % | 0 | 0 | 0.65 | -0.87 | 0.02 | -0.03 | 2/4/2025 3:59:57 PM EST | |||
| 95.00 | 23.40 | 25.10 | % | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.03 | 2/4/2025 3:59:57 PM EST | |||
| 100.00 | 27.60 | 30.90 | 30.40 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.02 | 12/12/2024 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 32.70 | 36.00 | % | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST |