Options Chain for NUTANIX INC CL A (NTNX) - $37.24 as of 4/10/2026 6:34:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.70 | 19.70 | 18.70 | 18.69 | % | 0.93 | 2 | 1 | 8.62 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:03 PM EST | |
| 22.50 | 14.70 | 17.20 | 15.95 | % | 0.71 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 25.00 | 12.90 | 14.30 | 13.60 | 13.50 | +1.08 | +8.70% | 0.54 | 2 | 5 | 5.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:03 PM EST |
| 27.50 | 10.10 | 12.10 | 11.10 | % | 0.40 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 30.00 | 7.70 | 9.40 | 8.55 | 8.53 | +1.33 | +18.48% | 0.29 | 4 | 50 | 3.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:03 PM EST |
| 32.50 | 5.30 | 7.00 | 6.15 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 3.15 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:03 PM EST |
| 35.00 | 2.35 | 4.70 | 3.53 | 3.90 | +1.90 | +95.00% | 0.10 | 50 | 207 | 2.50 | 0.95 | 0.05 | -0.04 | 4/15/2026 | 4/15/2026 3:59:03 PM EST |
| 37.50 | 0.95 | 1.95 | 1.45 | 1.40 | +0.85 | +154.55% | 0.04 | 151 | 373 | 0.83 | 0.67 | 0.18 | -0.20 | 4/15/2026 | 4/15/2026 3:59:03 PM EST |
| 40.00 | 0.15 | 0.40 | 0.28 | 0.32 | +0.02 | +6.67% | 0.01 | 316 | 2,357 | 0.75 | 0.21 | 0.15 | -0.15 | 4/15/2026 | 4/15/2026 3:59:03 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,832 | 1.71 | 0.02 | 0.03 | -0.02 | 4/13/2026 | 4/15/2026 3:59:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 2,595 | 1.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:03 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,936 | 2.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:03 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.06 | -54.55% | 0.01 | 5 | 2,824 | 1.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:03 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.50 | +0.40 | +400.00% | 0.00 | 1 | 305 | 2.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:03 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:03 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 181 | 4.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:03 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 4.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:03 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 172 | 4.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | 0.05 | % | 0.00 | 25 | 118 | 4.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:03 PM EST | |
| 67.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 70 | 5.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.20 | -80.00% | 0.00 | 50 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:03 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 77.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:03 PM EST |
| 82.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:03 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:03 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 9 | 4.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:03 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:03 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 187 | 1.26 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:03 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.06 | -0.19 | -76.00% | 0.01 | 112 | 178 | 1.54 | -0.05 | 0.05 | -0.04 | 4/15/2026 | 4/15/2026 3:59:03 PM EST |
| 37.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.82 | -70.09% | 0.01 | 30 | 673 | 0.63 | -0.33 | 0.18 | -0.20 | 4/15/2026 | 4/15/2026 3:59:03 PM EST |
| 40.00 | 1.65 | 2.70 | 2.18 | 1.50 | -1.45 | -49.16% | 0.05 | 16 | 1,480 | 1.52 | -0.79 | 0.15 | -0.15 | 4/15/2026 | 4/15/2026 3:59:03 PM EST |
| 42.50 | 2.80 | 5.50 | 4.15 | 7.38 | 0.00 | 0.00% | 0.10 | 0 | 200 | 2.50 | -0.98 | 0.03 | -0.02 | 4/13/2026 | 4/15/2026 3:59:03 PM EST |
| 45.00 | 5.50 | 7.80 | 6.65 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 13 | 2.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:03 PM EST |
| 47.50 | 8.00 | 10.10 | 9.05 | % | 0.19 | 0 | 6 | 3.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 50.00 | 10.60 | 12.70 | 11.65 | 15.54 | 0.00 | 0.00% | 0.23 | 0 | 37 | 3.70 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:03 PM EST |
| 52.50 | 13.20 | 15.50 | 14.35 | 15.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 4.48 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:03 PM EST |
| 55.00 | 15.40 | 18.00 | 16.70 | 20.52 | 0.00 | 0.00% | 0.30 | 0 | 3 | 4.87 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:03 PM EST |
| 57.50 | 17.80 | 20.50 | 19.15 | 20.09 | 0.00 | 0.00% | 0.33 | 0 | 20 | 5.23 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:03 PM EST |
| 60.00 | 20.50 | 22.60 | 21.55 | 25.52 | 0.00 | 0.00% | 0.36 | 0 | 10 | 5.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:03 PM EST |
| 62.50 | 23.10 | 25.10 | 24.10 | % | 0.39 | 0 | 2 | 5.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 65.00 | 25.50 | 28.00 | 26.75 | % | 0.41 | 0 | 7 | 6.16 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 67.50 | 27.90 | 30.50 | 29.20 | % | 0.43 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 70.00 | 30.30 | 32.80 | 31.55 | 35.38 | 0.00 | 0.00% | 0.45 | 0 | 15 | 6.42 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:03 PM EST |
| 72.50 | 33.00 | 35.50 | 34.25 | % | 0.47 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 75.00 | 35.50 | 37.80 | 36.65 | % | 0.49 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 77.50 | 38.00 | 40.50 | 39.25 | % | 0.51 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 80.00 | 40.40 | 43.00 | 41.70 | % | 0.52 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 82.50 | 42.90 | 45.30 | 44.10 | % | 0.53 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 85.00 | 45.40 | 48.00 | 46.70 | % | 0.55 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 90.00 | 50.60 | 53.00 | 51.80 | % | 0.58 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 95.00 | 55.90 | 57.60 | 56.75 | % | 0.60 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 100.00 | 60.40 | 63.00 | 61.70 | % | 0.62 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 105.00 | 65.40 | 68.00 | 66.70 | % | 0.64 | 0 | 0 | 9.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST | |||
| 110.00 | 70.60 | 72.80 | 71.70 | % | 0.65 | 0 | 0 | 9.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:03 PM EST |