Options Chain for NUTANIX INC CL A (NTNX) - $72.40 as of 7/11/2025 8:43:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 45.50 | 49.30 | 47.40 | % | 1.90 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 27.50 | 42.90 | 46.80 | 44.85 | % | 1.63 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 30.00 | 40.60 | 44.30 | 42.45 | % | 1.42 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 32.50 | 38.10 | 41.80 | 39.95 | % | 1.23 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 35.00 | 35.40 | 39.30 | 37.35 | 44.35 | 0.00 | 0.00% | 1.07 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 7/11/2025 4:00:01 PM EST |
| 37.50 | 33.00 | 36.80 | 34.90 | 42.51 | 0.00 | 0.00% | 0.93 | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 7/11/2025 4:00:01 PM EST |
| 40.00 | 30.50 | 34.30 | 32.40 | 34.38 | 0.00 | 0.00% | 0.81 | 0 | 39 | 3.93 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:01 PM EST |
| 42.50 | 28.00 | 31.80 | 29.90 | 17.60 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 7/11/2025 4:00:01 PM EST |
| 45.00 | 25.50 | 29.30 | 27.40 | 11.00 | 0.00 | 0.00% | 0.61 | 0 | 9 | 3.31 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 7/11/2025 4:00:01 PM EST |
| 47.50 | 23.30 | 26.90 | 25.10 | 10.00 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 7/11/2025 4:00:01 PM EST |
| 50.00 | 20.90 | 24.30 | 22.60 | 32.37 | 0.00 | 0.00% | 0.45 | 0 | 83 | 2.75 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 4:00:01 PM EST |
| 52.50 | 18.70 | 21.60 | 20.15 | 20.38 | 0.00 | 0.00% | 0.38 | 0 | 230 | 2.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:01 PM EST |
| 55.00 | 16.10 | 19.40 | 17.75 | 19.30 | 0.00 | 0.00% | 0.32 | 0 | 1,475 | 2.14 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 57.50 | 13.80 | 16.00 | 14.90 | 15.41 | 0.00 | 0.00% | 0.26 | 0 | 418 | 1.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:01 PM EST |
| 60.00 | 11.50 | 14.40 | 12.95 | 16.60 | 0.00 | 0.00% | 0.22 | 0 | 381 | 1.77 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:01 PM EST |
| 62.50 | 9.70 | 10.20 | 9.95 | 11.30 | 0.00 | 0.00% | 0.16 | 0 | 189 | 0.99 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:01 PM EST |
| 65.00 | 7.30 | 7.70 | 7.50 | 8.50 | -2.87 | -25.25% | 0.12 | 7 | 1,099 | 0.84 | 0.99 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 67.50 | 4.80 | 5.60 | 5.20 | 5.40 | -3.02 | -35.87% | 0.08 | 6 | 145 | 0.64 | 0.92 | 0.04 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 70.00 | 2.60 | 3.10 | 2.85 | 3.80 | +0.17 | +4.69% | 0.04 | 7 | 2,704 | 0.48 | 0.78 | 0.09 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 72.50 | 0.10 | 1.55 | 0.83 | 1.15 | -0.95 | -45.24% | 0.01 | 10 | 342 | 0.20 | 0.51 | 0.13 | -0.10 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 75.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.40 | -50.00% | 0.01 | 26 | 171 | 0.32 | 0.23 | 0.09 | -0.07 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.18 | -0.27 | -60.00% | 0.00 | 1 | 893 | 0.48 | 0.07 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 21 | 2,329 | 0.39 | 0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 305 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,026 | 1.33 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 857 | 1.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.54 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 210 | 2.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.69 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.79 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.62 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 747 | 1.05 | -0.01 | 0.01 | -0.01 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 67.50 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.38 | -0.08 | 0.04 | -0.06 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 70.00 | 0.30 | 0.55 | 0.43 | 0.39 | +0.04 | +11.43% | 0.01 | 2 | 605 | 0.33 | -0.22 | 0.09 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 72.50 | 1.15 | 1.70 | 1.43 | 1.15 | +0.15 | +15.00% | 0.02 | 4 | 412 | 0.36 | -0.49 | 0.13 | -0.10 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 75.00 | 2.55 | 3.50 | 3.03 | 2.42 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.46 | -0.77 | 0.09 | -0.07 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 77.50 | 4.10 | 6.10 | 5.10 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 177 | 0.67 | -0.93 | 0.04 | -0.03 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 80.00 | 6.20 | 9.20 | 7.70 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 52 | 1.03 | -0.99 | 0.01 | -0.01 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 82.50 | 8.70 | 11.50 | 10.10 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.13 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:01 PM EST |
| 85.00 | 11.30 | 14.20 | 12.75 | 11.65 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:01 PM EST |
| 87.50 | 13.40 | 17.10 | 15.25 | 10.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 4:00:01 PM EST |
| 90.00 | 15.70 | 19.60 | 17.65 | 16.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 7/11/2025 4:00:01 PM EST |
| 95.00 | 21.20 | 24.70 | 22.95 | % | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 100.00 | 25.90 | 29.70 | 27.80 | 21.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 7/11/2025 4:00:01 PM EST |
| 105.00 | 30.70 | 34.50 | 32.60 | % | 0.31 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 110.00 | 35.80 | 39.50 | 37.65 | % | 0.34 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |