Options Chain for NUTANIX INC CL A (NTNX) - $71.02 as of 3/28/2025 8:34:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.30 | 28.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 47.50 | 22.50 | 25.90 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 20.10 | 23.40 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 15.60 | 17.50 | % | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 11.70 | 12.90 | 11.70 | -4.10 | -25.95% | 1 | 8 | 0.47 | 0.87 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 7.70 | 8.00 | 7.70 | -1.85 | -19.38% | 5 | 11 | 0.40 | 0.76 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 67.50 | 5.90 | 6.20 | 5.64 | -3.26 | -36.63% | 2 | 3 | 0.38 | 0.67 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 4.40 | 5.60 | 5.75 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.58 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 72.50 | 3.10 | 3.50 | 3.20 | -0.30 | -8.58% | 2 | 5 | 0.37 | 0.47 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 2.15 | 2.30 | 2.45 | 0.00 | 0.00% | 0 | 100 | 0.35 | 0.37 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 77.50 | 1.40 | 1.55 | 1.32 | -0.23 | -14.84% | 1 | 15 | 0.35 | 0.27 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.85 | 1.00 | 1.00 | % | 4 | 0 | 0.34 | 0.19 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 82.50 | 0.50 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 66 | 0.34 | 0.13 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 0.30 | 0.45 | 0.50 | +0.11 | +28.21% | 10 | 2,000 | 0.35 | 0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 0.10 | 0.25 | 0.20 | -0.09 | -31.04% | 4 | 3 | 0.36 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.85 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.60 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 0.20 | 0.35 | % | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 0.55 | 0.70 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.13 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 1.35 | 1.50 | % | 0 | 0 | 0.38 | -0.24 | 0.03 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 67.50 | 2.00 | 2.15 | 2.00 | +0.55 | +37.94% | 3 | 13 | 0.36 | -0.33 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 2.90 | 3.20 | 3.02 | +0.92 | +43.81% | 10 | 25 | 0.36 | -0.42 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 72.50 | 4.20 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 40 | 0.35 | -0.53 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 5.50 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 44 | 0.34 | -0.63 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 77.50 | 7.10 | 7.70 | % | 0 | 0 | 0.31 | -0.73 | 0.04 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 9.10 | 9.90 | % | 0 | 0 | 0.53 | -0.81 | 0.03 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 82.50 | 10.50 | 12.00 | 11.70 | % | 5 | 0 | 0.54 | -0.87 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 85.00 | 13.20 | 14.80 | % | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 90.00 | 17.50 | 19.80 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 95.00 | 21.90 | 25.10 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 100.00 | 27.40 | 31.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 105.00 | 32.40 | 35.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |