Options Chain for NUTANIX INC CL A (NTNX) - $69.74 as of 2/21/2025 9:01:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 40.80 | 44.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 38.10 | 41.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 32.50 | 35.50 | 39.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 33.80 | 37.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 37.50 | 31.50 | 34.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 28.90 | 31.80 | 27.59 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:56 PM EST |
| 42.50 | 26.30 | 29.50 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 23.30 | 27.10 | 20.87 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 3:59:56 PM EST |
| 47.50 | 21.50 | 24.70 | 14.00 | 0.00 | 0.00% | 0 | 29 | 1.02 | 0.98 | 0.00 | -0.01 | 9/17/2024 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 19.00 | 22.30 | 14.25 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.96 | 0.01 | -0.01 | 1/14/2025 | 2/21/2025 3:59:56 PM EST |
| 52.50 | 16.30 | 19.90 | % | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 15.00 | 17.50 | 17.80 | 0.00 | 0.00% | 0 | 57 | 0.60 | 0.91 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 57.50 | 12.20 | 14.90 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.87 | 0.02 | -0.03 | 10/23/2024 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 10.90 | 12.70 | 13.30 | 0.00 | 0.00% | 0 | 142 | 0.54 | 0.82 | 0.02 | -0.04 | 2/5/2025 | 2/21/2025 3:59:56 PM EST |
| 62.50 | 8.20 | 11.00 | 10.60 | 0.00 | 0.00% | 0 | 236 | 0.49 | 0.76 | 0.02 | -0.04 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 7.30 | 8.50 | 8.50 | 0.00 | 0.00% | 0 | 133 | 0.48 | 0.69 | 0.03 | -0.04 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 67.50 | 6.20 | 6.40 | 6.50 | 0.00 | 0.00% | 0 | 1,848 | 0.47 | 0.62 | 0.03 | -0.05 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 4.90 | 5.10 | 5.50 | -0.82 | -12.98% | 3 | 166 | 0.46 | 0.54 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 72.50 | 3.80 | 4.00 | 4.00 | -0.90 | -18.37% | 12 | 384 | 0.46 | 0.46 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 75.00 | 2.95 | 3.10 | 3.45 | -0.05 | -1.43% | 1 | 2,560 | 0.46 | 0.38 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 77.50 | 2.20 | 2.85 | 2.80 | +0.10 | +3.71% | 4 | 175 | 0.46 | 0.32 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 80.00 | 0.80 | 1.85 | 2.15 | -0.07 | -3.16% | 8 | 325 | 0.46 | 0.26 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 85.00 | 0.85 | 1.10 | 1.22 | -0.18 | -12.86% | 1 | 228 | 0.46 | 0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 90.00 | 0.45 | 0.65 | 0.70 | -0.05 | -6.67% | 1 | 62 | 0.47 | 0.10 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 0.20 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.06 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 79 | 0.62 | 0.04 | 0.01 | -0.01 | 12/9/2024 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.02 | 0.00 | -0.01 | 11/26/2024 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 1.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 1.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 76 | 1.07 | -0.01 | 0.00 | 0.00 | 9/20/2024 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 99 | 0.85 | -0.02 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 0.05 | 1.30 | 0.62 | 0.00 | 0.00% | 0 | 13 | 0.61 | -0.04 | 0.01 | -0.01 | 1/23/2025 | 2/21/2025 3:59:56 PM EST |
| 52.50 | 0.10 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 97 | 0.61 | -0.06 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 0.20 | 1.30 | 1.31 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.09 | 0.01 | -0.02 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 57.50 | 0.75 | 1.05 | 0.81 | 0.00 | 0.00% | 0 | 272 | 0.48 | -0.13 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 1.00 | 2.20 | 1.30 | 0.00 | 0.00% | 0 | 215 | 0.51 | -0.18 | 0.02 | -0.04 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 62.50 | 1.30 | 2.30 | 1.80 | 0.00 | 0.00% | 0 | 101 | 0.45 | -0.24 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 2.25 | 3.70 | 2.50 | 0.00 | 0.00% | 0 | 425 | 0.49 | -0.31 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 67.50 | 3.60 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 177 | 0.46 | -0.38 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 4.80 | 5.00 | 4.50 | -0.10 | -2.18% | 3 | 122 | 0.45 | -0.46 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 72.50 | 6.20 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 155 | 0.48 | -0.54 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 75.00 | 7.80 | 8.10 | 7.19 | 0.00 | 0.00% | 0 | 373 | 0.45 | -0.62 | 0.03 | -0.05 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 77.50 | 9.50 | 9.90 | 8.65 | 0.00 | 0.00% | 0 | 68 | 0.45 | -0.68 | 0.03 | -0.04 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 80.00 | 11.60 | 11.90 | 10.60 | 0.00 | 0.00% | 0 | 139 | 0.46 | -0.74 | 0.03 | -0.04 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 85.00 | 15.80 | 16.20 | 15.40 | +0.91 | +6.28% | 5 | 49 | 0.46 | -0.83 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 90.00 | 18.70 | 21.10 | 18.84 | 0.00 | 0.00% | 0 | 40 | 0.60 | -0.90 | 0.01 | -0.02 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 23.60 | 27.30 | % | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 28.90 | 31.80 | % | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 34.40 | 37.20 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST |