Options Chain for NUTANIX INC CL A (NTNX) - $39.50 as of 3/27/2026 6:52:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.50 | 14.00 | 12.75 | % | 0.51 | 0 | 0 | 1.22 | 0.97 | 0.01 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 27.50 | 10.00 | 11.60 | 10.80 | % | 0.39 | 0 | 0 | 1.07 | 0.92 | 0.02 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 30.00 | 7.60 | 9.20 | 8.40 | 10.60 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.89 | 0.86 | 0.03 | -0.02 | 3/23/2026 | 3/27/2026 3:59:52 PM EST |
| 32.50 | 5.90 | 6.50 | 6.20 | % | 0.19 | 0 | 0 | 0.56 | 0.78 | 0.04 | -0.03 | 3/27/2026 3:59:52 PM EST | |||
| 35.00 | 4.30 | 4.80 | 4.55 | 4.60 | % | 0.13 | 2 | 0 | 0.56 | 0.68 | 0.04 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 37.50 | 3.00 | 3.30 | 3.15 | 3.24 | -1.62 | -33.34% | 0.08 | 1 | 1 | 0.55 | 0.56 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 40.00 | 1.90 | 2.20 | 2.05 | 2.00 | -0.70 | -25.93% | 0.05 | 2 | 4 | 0.53 | 0.43 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 42.50 | 1.15 | 1.40 | 1.28 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.52 | 0.31 | 0.05 | -0.03 | 3/23/2026 | 3/27/2026 3:59:52 PM EST |
| 45.00 | 0.65 | 0.90 | 0.78 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.52 | 0.21 | 0.04 | -0.02 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 47.50 | 0.30 | 0.60 | 0.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.49 | 0.13 | 0.03 | -0.01 | 3/23/2026 | 3/27/2026 3:59:52 PM EST |
| 50.00 | 0.10 | 0.65 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.07 | 0.02 | -0.01 | 3/23/2026 | 3/27/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.03 | 0.01 | 0.00 | 3/23/2026 | 3/27/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 3/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.01 | -0.03 | 0.01 | -0.01 | 3/24/2026 | 3/27/2026 3:59:52 PM EST |
| 27.50 | 0.20 | 0.75 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.70 | -0.08 | 0.02 | -0.01 | 3/24/2026 | 3/27/2026 3:59:52 PM EST |
| 30.00 | 0.50 | 0.75 | 0.63 | 0.61 | +0.11 | +22.00% | 0.02 | 7 | 1 | 0.62 | -0.14 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 32.50 | 0.95 | 1.25 | 1.10 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.59 | -0.22 | 0.04 | -0.03 | 3/20/2026 | 3/27/2026 3:59:52 PM EST |
| 35.00 | 1.65 | 1.95 | 1.80 | 1.68 | +0.43 | +34.40% | 0.05 | 4 | 1 | 0.56 | -0.32 | 0.04 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 37.50 | 2.70 | 3.00 | 2.85 | 2.13 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | -0.44 | 0.05 | -0.03 | 3/24/2026 | 3/27/2026 3:59:52 PM EST |
| 40.00 | 4.10 | 4.40 | 4.25 | 4.34 | +1.32 | +43.71% | 0.11 | 2 | 5 | 0.53 | -0.57 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 42.50 | 5.70 | 6.10 | 5.90 | 5.70 | % | 0.14 | 1 | 0 | 0.51 | -0.69 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 45.00 | 7.80 | 8.60 | 8.20 | 6.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.57 | -0.79 | 0.04 | -0.02 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 47.50 | 9.40 | 11.30 | 10.35 | 7.85 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.81 | -0.87 | 0.03 | -0.01 | 3/20/2026 | 3/27/2026 3:59:52 PM EST |
| 50.00 | 11.50 | 13.80 | 12.65 | % | 0.25 | 0 | 0 | 0.91 | -0.93 | 0.02 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 55.00 | 16.00 | 19.00 | 17.50 | % | 0.32 | 0 | 0 | 1.12 | -0.97 | 0.01 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 60.00 | 21.00 | 23.90 | 22.45 | % | 0.37 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST |