Options Chain for NUTANIX INC CL A (NTNX) - $79.76 as of 5/27/2025 3:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 52.30 | 56.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 27.50 | 49.70 | 53.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 30.00 | 47.20 | 51.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 32.50 | 44.70 | 48.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 42.40 | 46.10 | 44.35 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 2:59:00 PM EST |
| 37.50 | 39.80 | 43.70 | 42.51 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.01 | 3/3/2025 | 5/27/2025 2:59:00 PM EST |
| 40.00 | 38.00 | 41.40 | 39.42 | 0.00 | 0.00% | 0 | 39 | 1.57 | 1.00 | 0.00 | -0.01 | 2/27/2025 | 5/27/2025 2:59:00 PM EST |
| 42.50 | 34.90 | 38.70 | 17.60 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | -0.01 | 6/26/2024 | 5/27/2025 2:59:00 PM EST |
| 45.00 | 32.80 | 36.00 | 11.00 | 0.00 | 0.00% | 0 | 9 | 1.37 | 0.99 | 0.00 | -0.01 | 7/17/2024 | 5/27/2025 2:59:00 PM EST |
| 47.50 | 30.00 | 34.00 | 10.00 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.99 | 0.00 | -0.01 | 7/17/2024 | 5/27/2025 2:59:00 PM EST |
| 50.00 | 27.80 | 31.60 | 32.37 | 0.00 | 0.00% | 0 | 83 | 1.22 | 0.98 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 2:59:00 PM EST |
| 52.50 | 26.60 | 28.50 | 21.66 | 0.00 | 0.00% | 0 | 274 | 0.99 | 0.97 | 0.00 | -0.02 | 5/6/2025 | 5/27/2025 2:59:00 PM EST |
| 55.00 | 22.80 | 25.30 | 14.45 | 0.00 | 0.00% | 0 | 1,515 | 0.82 | 0.95 | 0.01 | -0.03 | 4/25/2025 | 5/27/2025 2:59:00 PM EST |
| 57.50 | 21.30 | 22.90 | 14.00 | 0.00 | 0.00% | 0 | 426 | 0.60 | 0.93 | 0.01 | -0.03 | 5/1/2025 | 5/27/2025 2:59:00 PM EST |
| 60.00 | 19.10 | 20.60 | 23.39 | 0.00 | 0.00% | 0 | 429 | 0.70 | 0.91 | 0.01 | -0.04 | 5/13/2025 | 5/27/2025 2:59:00 PM EST |
| 62.50 | 17.50 | 19.30 | 13.00 | 0.00 | 0.00% | 0 | 189 | 0.87 | 0.88 | 0.01 | -0.04 | 5/2/2025 | 5/27/2025 2:59:00 PM EST |
| 65.00 | 15.10 | 16.60 | 17.09 | 0.00 | 0.00% | 0 | 1,125 | 0.57 | 0.85 | 0.01 | -0.04 | 5/16/2025 | 5/27/2025 2:59:00 PM EST |
| 67.50 | 13.40 | 13.90 | 16.89 | 0.00 | 0.00% | 0 | 181 | 0.52 | 0.81 | 0.02 | -0.05 | 5/16/2025 | 5/27/2025 2:59:00 PM EST |
| 70.00 | 11.60 | 11.90 | 12.81 | 0.00 | 0.00% | 0 | 2,836 | 0.51 | 0.77 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 72.50 | 9.80 | 10.10 | 10.75 | -1.66 | -13.38% | 2 | 327 | 0.51 | 0.72 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 75.00 | 8.20 | 8.50 | 6.20 | 0.00 | 0.00% | 0 | 97 | 0.50 | 0.66 | 0.03 | -0.06 | 5/8/2025 | 5/27/2025 2:59:00 PM EST |
| 77.50 | 6.70 | 7.00 | 7.40 | 0.00 | 0.00% | 0 | 321 | 0.49 | 0.59 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 80.00 | 5.40 | 5.70 | 5.72 | -0.50 | -8.04% | 62 | 272 | 0.49 | 0.52 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 82.50 | 4.30 | 4.50 | 4.57 | -0.40 | -8.05% | 3 | 123 | 0.47 | 0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 85.00 | 3.30 | 3.50 | 3.40 | +0.25 | +7.94% | 9 | 703 | 0.46 | 0.38 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 87.50 | 2.45 | 2.65 | 3.00 | 0.00 | 0.00% | 0 | 1,000 | 0.45 | 0.32 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 90.00 | 1.80 | 2.00 | 1.92 | -0.68 | -26.16% | 4 | 710 | 0.45 | 0.26 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 95.00 | 0.95 | 1.10 | 1.30 | -0.05 | -3.71% | 1 | 224 | 0.44 | 0.17 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 100.00 | 0.50 | 0.60 | 0.63 | 0.00 | 0.00% | 0 | 352 | 0.44 | 0.10 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 105.00 | 0.20 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 29 | 0.44 | 0.06 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 110.00 | 0.05 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.03 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:59:00 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 | 0.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 27.50 | 0.00 | 0.40 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 5/27/2025 2:59:00 PM EST |
| 32.50 | 0.00 | 0.55 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.65 | 1.50 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 5/27/2025 2:59:00 PM EST |
| 37.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 210 | 1.02 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 2:59:00 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 359 | 1.06 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 42.50 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 196 | 1.19 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 2:59:00 PM EST |
| 45.00 | 0.00 | 1.05 | 1.39 | 0.00 | 0.00% | 0 | 32 | 1.12 | -0.01 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 2:59:00 PM EST |
| 47.50 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 104 | 0.99 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 50.00 | 0.05 | 1.35 | 1.56 | 0.00 | 0.00% | 0 | 218 | 0.78 | -0.02 | 0.00 | -0.02 | 4/23/2025 | 5/27/2025 2:59:00 PM EST |
| 52.50 | 0.10 | 1.45 | 1.75 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.03 | 0.00 | -0.02 | 3/10/2025 | 5/27/2025 2:59:00 PM EST |
| 55.00 | 0.40 | 0.70 | 4.60 | 0.00 | 0.00% | 0 | 28 | 0.66 | -0.05 | 0.01 | -0.03 | 4/11/2025 | 5/27/2025 2:59:00 PM EST |
| 57.50 | 0.55 | 0.65 | 6.50 | 0.00 | 0.00% | 0 | 93 | 0.62 | -0.07 | 0.01 | -0.03 | 4/7/2025 | 5/27/2025 2:59:00 PM EST |
| 60.00 | 0.65 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 60 | 0.57 | -0.09 | 0.01 | -0.04 | 5/13/2025 | 5/27/2025 2:59:00 PM EST |
| 62.50 | 0.90 | 1.05 | 1.85 | 0.00 | 0.00% | 0 | 119 | 0.57 | -0.12 | 0.01 | -0.04 | 5/9/2025 | 5/27/2025 2:59:00 PM EST |
| 65.00 | 1.25 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 741 | 0.55 | -0.15 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 67.50 | 1.65 | 1.80 | 1.60 | 0.00 | 0.00% | 0 | 77 | 0.53 | -0.19 | 0.02 | -0.05 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 70.00 | 2.20 | 2.40 | 2.32 | +0.12 | +5.46% | 28 | 171 | 0.52 | -0.23 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 72.50 | 2.90 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 84 | 0.51 | -0.28 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 75.00 | 3.70 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 39 | 0.50 | -0.34 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 77.50 | 4.80 | 5.00 | 5.01 | +0.22 | +4.60% | 1 | 153 | 0.49 | -0.41 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 80.00 | 5.90 | 6.20 | 5.60 | -0.30 | -5.09% | 2 | 164 | 0.48 | -0.48 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 82.50 | 7.30 | 7.60 | 6.90 | +0.80 | +13.12% | 4 | 3 | 0.48 | -0.55 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 85.00 | 8.80 | 9.10 | 8.61 | 0.00 | 0.00% | 0 | 79 | 0.47 | -0.62 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 87.50 | 10.60 | 10.80 | 10.80 | % | 1 | 0 | 0.46 | -0.68 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:00 PM EST | |
| 90.00 | 12.40 | 12.70 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.74 | 0.02 | -0.04 | 3/5/2025 | 5/27/2025 2:59:00 PM EST |
| 95.00 | 16.60 | 16.90 | % | 0 | 0 | 0.44 | -0.83 | 0.02 | -0.03 | 5/27/2025 2:59:00 PM EST | |||
| 100.00 | 20.80 | 22.30 | 21.50 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.02 | 3/3/2025 | 5/27/2025 2:59:00 PM EST |
| 105.00 | 24.10 | 27.50 | % | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 110.00 | 29.50 | 32.80 | % | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:59:00 PM EST |