Options Chain for NUTANIX INC CL A (NTNX) - $39.29 as of 4/24/2026 6:57:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.80 | 23.70 | 22.75 | % | 1.30 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 20.00 | 19.40 | 21.30 | 20.35 | 21.35 | 0.00 | 0.00% | 1.02 | 0 | 36 | 1.37 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 22.50 | 17.00 | 19.30 | 18.15 | % | 0.81 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 25.00 | 14.70 | 16.70 | 15.70 | 16.65 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.16 | 0.97 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 27.50 | 12.50 | 14.10 | 13.30 | % | 0.48 | 0 | 1 | 0.95 | 0.94 | 0.01 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 30.00 | 10.50 | 11.90 | 11.20 | % | 0.37 | 0 | 42 | 0.87 | 0.89 | 0.02 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 32.50 | 8.50 | 9.80 | 9.15 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 24 | 0.62 | 0.84 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 35.00 | 7.10 | 7.80 | 7.45 | 7.90 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.67 | 0.76 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 37.50 | 5.50 | 6.00 | 5.75 | 6.20 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.65 | 0.68 | 0.04 | -0.04 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 40.00 | 4.20 | 4.70 | 4.45 | 3.92 | +0.02 | +0.52% | 0.11 | 1 | 307 | 0.65 | 0.58 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 42.50 | 3.10 | 3.50 | 3.30 | 3.40 | +0.70 | +25.93% | 0.08 | 11 | 75 | 0.64 | 0.48 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 45.00 | 2.25 | 2.65 | 2.45 | 2.40 | +0.66 | +37.94% | 0.05 | 4 | 1,066 | 0.64 | 0.39 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 47.50 | 1.60 | 1.95 | 1.78 | 1.47 | +0.12 | +8.89% | 0.04 | 21 | 379 | 0.64 | 0.31 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 50.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.41 | +51.90% | 0.02 | 6 | 901 | 0.62 | 0.24 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 52.50 | 0.75 | 1.15 | 0.95 | 0.86 | -0.14 | -14.00% | 0.02 | 3 | 186 | 0.65 | 0.18 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 55.00 | 0.50 | 0.85 | 0.68 | 0.60 | -0.10 | -14.29% | 0.01 | 2 | 1,407 | 0.64 | 0.13 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 57.50 | 0.30 | 0.55 | 0.43 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 106 | 0.63 | 0.09 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.26 | -0.24 | -48.00% | 0.01 | 1 | 350 | 0.65 | 0.07 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.85 | 0.05 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.80 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 4/24/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 24 | 0.76 | 0.02 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.67 | 0.02 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 22 | 1.02 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 38 | 1.05 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 77.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 59 | 1.07 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 221 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 82.50 | 0.00 | 0.25 | 0.13 | 0.12 | % | 0.00 | 1 | 119 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST | |
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 60 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 87.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 114 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 48 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 66 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 325 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.25 | -0.01 | 0.00 | -0.01 | 4/7/2026 | 4/24/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.84 | -0.03 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 27.50 | 0.25 | 0.85 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.79 | -0.06 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 30.00 | 0.45 | 0.90 | 0.68 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.71 | -0.11 | 0.02 | -0.02 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 32.50 | 0.85 | 1.30 | 1.08 | 1.15 | -0.05 | -4.17% | 0.03 | 20 | 41 | 0.69 | -0.16 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 35.00 | 1.40 | 2.00 | 1.70 | 2.19 | 0.00 | 0.00% | 0.05 | 0 | 125 | 0.67 | -0.24 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 37.50 | 2.20 | 2.70 | 2.45 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 598 | 0.64 | -0.32 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 40.00 | 3.50 | 3.90 | 3.70 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 208 | 0.66 | -0.42 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 42.50 | 4.80 | 5.20 | 5.00 | 5.30 | -0.63 | -10.63% | 0.12 | 28 | 131 | 0.64 | -0.52 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 45.00 | 6.50 | 6.90 | 6.70 | 9.05 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.65 | -0.61 | 0.04 | -0.04 | 3/27/2026 | 4/24/2026 3:59:58 PM EST |
| 47.50 | 8.10 | 8.70 | 8.40 | 7.95 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.62 | -0.69 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 50.00 | 10.10 | 10.70 | 10.40 | 12.33 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.61 | -0.76 | 0.03 | -0.03 | 4/2/2026 | 4/24/2026 3:59:58 PM EST |
| 52.50 | 12.10 | 13.50 | 12.80 | % | 0.24 | 0 | 38 | 0.65 | -0.82 | 0.03 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 55.00 | 14.60 | 15.80 | 15.20 | 18.10 | 0.00 | 0.00% | 0.28 | 0 | 290 | 0.70 | -0.87 | 0.02 | -0.02 | 4/13/2026 | 4/24/2026 3:59:58 PM EST |
| 57.50 | 16.60 | 18.20 | 17.40 | % | 0.30 | 0 | 2 | 0.92 | -0.91 | 0.02 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 60.00 | 19.00 | 20.80 | 19.90 | % | 0.33 | 0 | 1 | 1.01 | -0.93 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 62.50 | 21.40 | 23.40 | 22.40 | % | 0.36 | 0 | 3 | 1.10 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 65.00 | 22.90 | 26.00 | 24.45 | % | 0.38 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 67.50 | 25.50 | 28.60 | 27.05 | % | 0.40 | 0 | 0 | 1.26 | -0.98 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 70.00 | 28.00 | 31.00 | 29.50 | 28.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.29 | -0.98 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 72.50 | 30.50 | 33.50 | 32.00 | % | 0.44 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 75.00 | 33.10 | 36.00 | 34.55 | % | 0.46 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 77.50 | 35.60 | 38.50 | 37.05 | % | 0.48 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 80.00 | 38.40 | 40.80 | 39.60 | % | 0.49 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 82.50 | 40.90 | 43.30 | 42.10 | % | 0.51 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 85.00 | 43.40 | 45.80 | 44.60 | % | 0.52 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 87.50 | 45.60 | 48.50 | 47.05 | % | 0.54 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 90.00 | 48.10 | 51.00 | 49.55 | % | 0.55 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 95.00 | 53.10 | 56.00 | 54.55 | % | 0.57 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 100.00 | 58.10 | 61.00 | 59.55 | % | 0.60 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 105.00 | 63.10 | 66.00 | 64.55 | % | 0.61 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 110.00 | 68.10 | 71.00 | 69.55 | % | 0.63 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 115.00 | 73.10 | 76.00 | 74.55 | % | 0.65 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 120.00 | 78.10 | 81.00 | 79.55 | % | 0.66 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST |