Options Chain for NUTANIX INC CL A (NTNX) - $72.43 as of 5/5/2025 8:48:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 46.00 | 49.60 | 37.90 | 0.00 | 0.00% | 0 | 10 | 2.54 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:52 PM EST |
| 27.50 | 43.70 | 47.20 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 40.90 | 44.80 | 32.58 | 0.00 | 0.00% | 0 | 7 | 2.15 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:52 PM EST |
| 32.50 | 39.00 | 42.20 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 35.80 | 39.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 37.50 | 34.00 | 37.40 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 31.50 | 34.90 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 42.50 | 29.70 | 32.40 | % | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 26.20 | 30.10 | 11.70 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.96 | 0.00 | -0.03 | 8/12/2024 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 23.80 | 27.70 | 13.40 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.94 | 0.01 | -0.03 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 22.80 | 25.10 | 22.80 | 0.00 | 0.00% | 0 | 27 | 1.15 | 0.92 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 52.50 | 20.60 | 21.80 | 14.90 | 0.00 | 0.00% | 0 | 227 | 0.83 | 0.90 | 0.01 | -0.05 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 18.10 | 20.00 | 7.85 | 0.00 | 0.00% | 0 | 1,367 | 0.75 | 0.87 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 16.10 | 17.50 | 15.49 | 0.00 | 0.00% | 0 | 144 | 0.72 | 0.85 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 14.00 | 14.40 | 14.00 | 0.00 | 0.00% | 0 | 213 | 0.62 | 0.81 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 62.50 | 12.10 | 12.40 | 8.60 | 0.00 | 0.00% | 0 | 215 | 0.61 | 0.78 | 0.02 | -0.06 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 10.20 | 10.60 | 10.60 | +0.80 | +8.17% | 1 | 207 | 0.59 | 0.73 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 8.50 | 8.80 | 8.20 | 0.00 | 0.00% | 0 | 194 | 0.57 | 0.68 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 6.90 | 7.30 | 7.12 | +0.15 | +2.16% | 4 | 624 | 0.56 | 0.62 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 72.50 | 5.50 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 127 | 0.54 | 0.54 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 4.30 | 4.60 | 4.47 | +0.07 | +1.60% | 24 | 404 | 0.53 | 0.47 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 77.50 | 3.30 | 3.70 | 3.68 | +0.28 | +8.24% | 43 | 420 | 0.52 | 0.39 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 2.40 | 2.70 | 2.70 | +0.27 | +11.12% | 1 | 5,165 | 0.50 | 0.31 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 82.50 | 1.70 | 2.00 | 2.20 | +0.60 | +37.50% | 2 | 189 | 0.49 | 0.25 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 1.25 | 1.45 | 1.36 | +0.11 | +8.80% | 2,661 | 629 | 0.48 | 0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 0.50 | 0.70 | 0.65 | +0.05 | +8.34% | 12 | 344 | 0.46 | 0.12 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 0.25 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 187 | 0.46 | 0.07 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 62 | 0.75 | 0.03 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 31 | 0.83 | 0.02 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 27.50 | 0.00 | 0.60 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.25 | 0.88 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 210 | 1.07 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.10 | 0.91 | +0.56 | +160.00% | 5 | 258 | 1.31 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 0.05 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 85 | 0.90 | -0.03 | 0.00 | -0.02 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.05 | 1.35 | 0.61 | 0.00 | 0.00% | 0 | 116 | 0.92 | -0.04 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 0.15 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 134 | 0.86 | -0.06 | 0.01 | -0.03 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.25 | 0.80 | 0.52 | 0.00 | 0.00% | 0 | 162 | 0.72 | -0.08 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 52.50 | 0.20 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 299 | 0.64 | -0.10 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.25 | 0.90 | 0.92 | 0.00 | 0.00% | 0 | 362 | 0.61 | -0.13 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 1.00 | 1.20 | 1.27 | 0.00 | 0.00% | 0 | 73 | 0.63 | -0.15 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 1.20 | 1.60 | 1.40 | -0.30 | -17.65% | 6 | 134 | 0.60 | -0.19 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 62.50 | 1.65 | 2.10 | 1.88 | -0.17 | -8.30% | 2 | 335 | 0.58 | -0.22 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 2.50 | 2.75 | 2.52 | -0.11 | -4.19% | 9 | 157 | 0.58 | -0.27 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 3.20 | 3.50 | 3.10 | -2.00 | -39.22% | 12 | 399 | 0.56 | -0.32 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 4.10 | 4.40 | 4.00 | -0.30 | -6.98% | 2 | 134 | 0.55 | -0.38 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 72.50 | 5.20 | 5.50 | 5.22 | -0.18 | -3.34% | 9 | 171 | 0.54 | -0.46 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 6.50 | 7.10 | 6.30 | -0.40 | -5.97% | 3 | 193 | 0.54 | -0.53 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 77.50 | 8.00 | 8.40 | 7.80 | -0.30 | -3.71% | 3 | 263 | 0.52 | -0.61 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 9.60 | 10.00 | 10.10 | 0.00 | 0.00% | 0 | 167 | 0.50 | -0.69 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 82.50 | 11.30 | 11.70 | 15.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.75 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 13.30 | 14.30 | 13.50 | 0.00 | 0.00% | 0 | 74 | 0.50 | -0.81 | 0.02 | -0.04 | 3/21/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 17.10 | 19.30 | 25.30 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.88 | 0.02 | -0.03 | 10/11/2024 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 22.20 | 23.50 | 18.90 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.02 | 2/27/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 26.10 | 29.10 | % | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 31.80 | 33.30 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 35.80 | 39.10 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |