Options Chain for NUTANIX INC CL A (NTNX) - $68.80 as of 8/12/2025 1:34:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 29.60 | 33.30 | 31.45 | % | 0.84 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 40.00 | 27.10 | 31.00 | 29.05 | % | 0.73 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 42.50 | 24.50 | 28.50 | 26.50 | % | 0.62 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 45.00 | 22.00 | 26.00 | 24.00 | % | 0.53 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 47.50 | 19.50 | 23.50 | 21.50 | % | 0.45 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 50.00 | 17.00 | 20.80 | 18.90 | 25.95 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:00 PM EST |
| 55.00 | 13.30 | 14.70 | 14.00 | % | 0.25 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 60.00 | 8.30 | 9.50 | 8.90 | % | 0.15 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 65.00 | 3.90 | 4.70 | 4.30 | 12.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.86 | 0.93 | 0.05 | -0.09 | 7/9/2025 | 8/12/2025 12:59:00 PM EST |
| 67.50 | 1.75 | 1.95 | 1.85 | 1.90 | -7.10 | -78.89% | 0.03 | 9 | 0 | 0.38 | 0.72 | 0.13 | -0.17 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.25 | -29.42% | 0.01 | 51 | 113 | 0.39 | 0.36 | 0.15 | -0.17 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 72.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.13 | -46.43% | 0.00 | 17 | 66 | 0.45 | 0.10 | 0.07 | -0.08 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 21 | 216 | 0.64 | 0.02 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,703 | 0.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.07 | +53.85% | 0.00 | 4 | 712 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,645 | 1.69 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 231 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:00 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:59:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:00 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.01 | +7.15% | 0.00 | 1 | 35 | 0.55 | -0.07 | 0.05 | -0.09 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 67.50 | 0.45 | 0.50 | 0.48 | 0.45 | -0.22 | -32.84% | 0.01 | 26 | 165 | 0.40 | -0.28 | 0.13 | -0.17 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 70.00 | 1.60 | 1.75 | 1.68 | 1.75 | -0.17 | -8.86% | 0.02 | 47 | 166 | 0.41 | -0.64 | 0.15 | -0.17 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 72.50 | 3.70 | 3.90 | 3.80 | 3.67 | +0.07 | +1.95% | 0.05 | 4 | 254 | 0.41 | -0.90 | 0.07 | -0.08 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 75.00 | 6.10 | 6.30 | 6.20 | 6.25 | +2.04 | +48.46% | 0.08 | 5 | 241 | 0.66 | -0.98 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 77.50 | 8.10 | 9.00 | 8.55 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 32 | 1.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:00 PM EST |
| 80.00 | 10.00 | 12.00 | 11.00 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.65 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:00 PM EST |
| 82.50 | 12.50 | 14.00 | 13.25 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:00 PM EST |
| 85.00 | 15.50 | 17.30 | 16.40 | 9.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:00 PM EST |
| 90.00 | 20.40 | 22.20 | 21.30 | 16.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:00 PM EST |
| 95.00 | 24.30 | 27.80 | 26.05 | % | 0.27 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 100.00 | 29.40 | 32.90 | 31.15 | % | 0.31 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 105.00 | 34.30 | 37.90 | 36.10 | % | 0.34 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 110.00 | 39.30 | 42.70 | 41.00 | % | 0.37 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST |