Options Chain for NUTANIX INC CL A (NTNX) - $48.85 as of 5/29/2026 6:21:35 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 | 33.30 | 36.10 | 34.70 | % | 1.98 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 20.00 | 30.80 | 33.60 | 32.20 | 25.59 | 0.00 | 0.00% | 1.61 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:04 PM EST |
| 22.50 | 28.90 | 30.90 | 29.90 | % | 1.33 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 25.00 | 26.40 | 28.40 | 27.40 | 26.45 | +6.15 | +30.30% | 1.10 | 2 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 27.50 | 23.90 | 25.90 | 24.90 | % | 0.91 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 30.00 | 21.40 | 23.50 | 22.45 | 15.11 | 0.00 | 0.00% | 0.75 | 0 | 40 | 2.18 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:04 PM EST |
| 32.50 | 18.90 | 21.00 | 19.95 | 10.00 | 0.00 | 0.00% | 0.61 | 0 | 24 | 1.93 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 4:00:04 PM EST |
| 35.00 | 16.50 | 18.90 | 17.70 | 13.20 | 0.00 | 0.00% | 0.51 | 0 | 51 | 1.86 | 0.99 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 37.50 | 14.00 | 15.90 | 14.95 | 9.91 | 0.00 | 0.00% | 0.40 | 0 | 16 | 1.43 | 0.98 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 40.00 | 11.90 | 13.40 | 12.65 | 11.44 | +1.92 | +20.17% | 0.32 | 5 | 317 | 1.22 | 0.97 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 42.50 | 9.50 | 11.20 | 10.35 | 10.14 | +2.74 | +37.03% | 0.24 | 21 | 98 | 1.12 | 0.93 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 45.00 | 7.40 | 7.70 | 7.55 | 8.40 | +3.15 | +60.00% | 0.17 | 304 | 1,097 | 0.47 | 0.87 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 47.50 | 5.40 | 5.80 | 5.60 | 5.72 | +2.29 | +66.77% | 0.12 | 211 | 5,100 | 0.53 | 0.79 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 50.00 | 3.60 | 4.00 | 3.80 | 3.71 | +1.79 | +93.23% | 0.08 | 726 | 1,649 | 0.51 | 0.67 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 52.50 | 2.35 | 2.55 | 2.45 | 2.43 | +1.28 | +111.31% | 0.05 | 459 | 5,627 | 0.52 | 0.52 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 55.00 | 1.30 | 1.80 | 1.55 | 1.55 | +0.85 | +121.43% | 0.03 | 689 | 1,615 | 0.53 | 0.36 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 57.50 | 0.80 | 1.15 | 0.98 | 1.05 | +0.73 | +228.13% | 0.02 | 68 | 240 | 0.55 | 0.25 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 60.00 | 0.55 | 0.60 | 0.58 | 0.58 | +0.33 | +132.00% | 0.01 | 13,197 | 1,205 | 0.56 | 0.17 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 62.50 | 0.25 | 0.45 | 0.35 | 0.41 | -0.04 | -8.89% | 0.01 | 91 | 346 | 0.58 | 0.11 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 65.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.05 | +33.34% | 0.00 | 92 | 267 | 0.60 | 0.07 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 1,143 | 0.63 | 0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 3 | 264 | 0.74 | 0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.08 | -0.02 | -20.00% | 0.00 | 6 | 23 | 0.72 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.20 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 221 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 82.50 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 60 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 87.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.52 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 48 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 67 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 325 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 42 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/29/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 178 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 23 | 392 | 0.90 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.11 | -52.39% | 0.00 | 9 | 873 | 0.76 | -0.02 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.13 | -56.53% | 0.00 | 101 | 639 | 0.81 | -0.03 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 42.50 | 0.15 | 0.60 | 0.38 | 0.28 | -0.11 | -28.21% | 0.01 | 16 | 552 | 0.69 | -0.07 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 45.00 | 0.25 | 0.55 | 0.40 | 0.42 | -0.33 | -44.00% | 0.01 | 87 | 623 | 0.56 | -0.13 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 47.50 | 0.60 | 0.95 | 0.78 | 0.76 | -0.64 | -45.72% | 0.02 | 26 | 448 | 0.53 | -0.21 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 50.00 | 1.55 | 1.75 | 1.65 | 1.55 | -1.23 | -44.25% | 0.03 | 102 | 69 | 0.55 | -0.33 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 52.50 | 2.70 | 2.85 | 2.78 | 2.75 | -3.15 | -53.39% | 0.05 | 119 | 41 | 0.55 | -0.48 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 55.00 | 4.00 | 4.40 | 4.20 | 4.10 | -1.90 | -31.67% | 0.08 | 4 | 289 | 0.54 | -0.64 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 57.50 | 5.90 | 6.50 | 6.20 | 6.48 | % | 0.11 | 2 | 2 | 0.56 | -0.75 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 60.00 | 7.30 | 8.80 | 8.05 | 18.49 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.70 | -0.83 | 0.04 | -0.04 | 4/28/2026 | 5/29/2026 4:00:04 PM EST |
| 62.50 | 9.50 | 10.90 | 10.20 | 13.04 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.68 | -0.89 | 0.03 | -0.04 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 65.00 | 11.90 | 13.60 | 12.75 | % | 0.20 | 0 | 0 | 0.85 | -0.93 | 0.02 | -0.03 | 5/29/2026 4:00:04 PM EST | |||
| 67.50 | 14.30 | 16.10 | 15.20 | % | 0.23 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.02 | 5/29/2026 4:00:04 PM EST | |||
| 70.00 | 16.70 | 18.90 | 17.80 | 28.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 4/21/2026 | 5/29/2026 4:00:04 PM EST |
| 72.50 | 18.90 | 21.20 | 20.05 | % | 0.28 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 5/29/2026 4:00:04 PM EST | |||
| 75.00 | 21.30 | 23.70 | 22.50 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 77.50 | 23.90 | 26.70 | 25.30 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 80.00 | 26.40 | 29.20 | 27.80 | % | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 82.50 | 28.90 | 31.70 | 30.30 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 85.00 | 31.50 | 34.20 | 32.85 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 87.50 | 34.00 | 36.70 | 35.35 | % | 0.40 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 90.00 | 36.40 | 39.20 | 37.80 | % | 0.42 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 95.00 | 41.20 | 43.60 | 42.40 | % | 0.45 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 100.00 | 46.20 | 48.60 | 47.40 | % | 0.47 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 105.00 | 51.20 | 53.60 | 52.40 | % | 0.50 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 110.00 | 56.50 | 59.10 | 57.80 | % | 0.53 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 115.00 | 61.20 | 63.60 | 62.40 | % | 0.54 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 120.00 | 66.60 | 68.60 | 67.60 | % | 0.56 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST |