Options Chain for NUTANIX INC CL A (NTNX) - $40.00 as of 3/25/2026 8:02:41 AM 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 | 18.10 | 20.90 | 19.50 | % | 0.97 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 22.50 | 15.60 | 18.40 | 17.00 | % | 0.76 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 25.00 | 13.10 | 15.90 | 14.50 | % | 0.58 | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 27.50 | 10.80 | 13.20 | 12.00 | % | 0.44 | 0 | 0 | 1.55 | 0.99 | 0.01 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 30.00 | 8.60 | 10.70 | 9.65 | % | 0.32 | 0 | 40 | 1.28 | 0.96 | 0.01 | -0.02 | 3/24/2026 3:59:54 PM EST | |||
| 32.50 | 6.40 | 8.30 | 7.35 | % | 0.23 | 0 | 0 | 1.06 | 0.90 | 0.03 | -0.03 | 3/24/2026 3:59:54 PM EST | |||
| 35.00 | 4.60 | 5.90 | 5.25 | % | 0.15 | 0 | 116 | 0.55 | 0.81 | 0.05 | -0.04 | 3/24/2026 3:59:54 PM EST | |||
| 37.50 | 3.00 | 3.50 | 3.25 | % | 0.09 | 0 | 43 | 0.51 | 0.68 | 0.06 | -0.05 | 3/24/2026 3:59:54 PM EST | |||
| 40.00 | 1.70 | 2.05 | 1.88 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 664 | 0.50 | 0.50 | 0.07 | -0.05 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 42.50 | 0.90 | 1.15 | 1.03 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 4,507 | 0.49 | 0.33 | 0.07 | -0.04 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 45.00 | 0.05 | 0.60 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 721 | 0.52 | 0.19 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 47.50 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5,898 | 0.52 | 0.11 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,881 | 0.70 | 0.05 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.66 | 0.03 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.79 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 172 | 1.26 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 118 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 67.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 70 | 1.41 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 150 | 1.44 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 72.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 49 | 1.54 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 57 | 1.60 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 77.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 140 | 1.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 82.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 13 | 1.77 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 47 | 1.79 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 29 | 2.01 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 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 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 14 | 0.96 | -0.01 | 0.01 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.87 | -0.04 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 32.50 | 0.25 | 0.45 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.65 | -0.10 | 0.03 | -0.03 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 35.00 | 0.55 | 0.80 | 0.68 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.60 | -0.19 | 0.05 | -0.04 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 37.50 | 1.10 | 1.85 | 1.48 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 180 | 0.54 | -0.32 | 0.06 | -0.05 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 40.00 | 2.20 | 2.60 | 2.40 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 379 | 0.54 | -0.50 | 0.07 | -0.05 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 42.50 | 3.80 | 4.20 | 4.00 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 359 | 0.54 | -0.67 | 0.07 | -0.04 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 45.00 | 5.40 | 6.70 | 6.05 | 6.15 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.75 | -0.81 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 47.50 | 7.20 | 9.20 | 8.20 | % | 0.17 | 0 | 43 | 0.90 | -0.89 | 0.03 | -0.02 | 3/24/2026 3:59:54 PM EST | |||
| 50.00 | 9.30 | 11.60 | 10.45 | % | 0.21 | 0 | 71 | 1.00 | -0.95 | 0.02 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 52.50 | 11.80 | 14.10 | 12.95 | % | 0.25 | 0 | 16 | 1.13 | -0.97 | 0.01 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 55.00 | 14.30 | 16.70 | 15.50 | % | 0.28 | 0 | 9 | 1.27 | -0.99 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 57.50 | 16.70 | 19.60 | 18.15 | % | 0.32 | 0 | 25 | 1.49 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 60.00 | 19.30 | 22.10 | 20.70 | % | 0.34 | 0 | 13 | 1.59 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 62.50 | 21.80 | 24.60 | 23.20 | % | 0.37 | 0 | 3 | 1.69 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 65.00 | 24.30 | 27.10 | 25.70 | % | 0.40 | 0 | 7 | 1.77 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 67.50 | 26.70 | 29.60 | 28.15 | % | 0.42 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 70.00 | 29.20 | 32.10 | 30.65 | % | 0.44 | 0 | 14 | 1.94 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 72.50 | 31.70 | 34.60 | 33.15 | % | 0.46 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 75.00 | 34.20 | 37.10 | 35.65 | % | 0.48 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 77.50 | 36.70 | 39.60 | 38.15 | % | 0.49 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 80.00 | 39.20 | 42.10 | 40.65 | % | 0.51 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 82.50 | 41.70 | 44.60 | 43.15 | % | 0.52 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 85.00 | 44.20 | 47.10 | 45.65 | % | 0.54 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 90.00 | 49.20 | 52.10 | 50.65 | % | 0.56 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 95.00 | 54.20 | 57.10 | 55.65 | % | 0.59 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 100.00 | 59.20 | 62.10 | 60.65 | % | 0.61 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 105.00 | 64.20 | 67.10 | 65.65 | % | 0.63 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 110.00 | 69.20 | 72.10 | 70.65 | % | 0.64 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST |