Options Chain for NUTANIX INC CL A (NTNX) - $73.59 as of 6/20/2025 3:54:51 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
37.50 33.40 37.60 % 0 0 1.52 1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
40.00 30.90 35.20 % 0 0 1.39 1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
42.50 28.50 32.70 % 0 0 1.30 1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
45.00 26.00 30.20 % 0 0 1.19 1.00 0.00 -0.01 6/20/2025 4:00:04 PM EST
47.50 23.60 27.80 % 0 0 1.10 0.99 0.00 -0.01 6/20/2025 4:00:04 PM EST
50.00 21.10 25.40 % 0 0 1.00 0.99 0.00 -0.01 6/20/2025 4:00:04 PM EST
55.00 16.30 20.40 % 0 0 0.84 0.95 0.01 -0.02 6/20/2025 4:00:04 PM EST
60.00 12.90 15.20 % 0 0 0.45 0.89 0.02 -0.03 6/20/2025 4:00:04 PM EST
65.00 9.30 10.40 % 0 0 0.43 0.80 0.02 -0.04 6/20/2025 4:00:04 PM EST
67.50 6.70 8.60 % 0 0 0.38 0.73 0.03 -0.04 6/20/2025 4:00:04 PM EST
70.00 5.70 6.50 % 0 0 0.38 0.65 0.04 -0.04 6/20/2025 4:00:04 PM EST
72.50 4.20 5.10 4.20 % 1 0 0.38 0.56 0.04 -0.04 6/20/2025 6/20/2025 4:00:04 PM EST
75.00 3.10 3.80 % 0 0 0.37 0.46 0.04 -0.04 6/20/2025 4:00:04 PM EST
77.50 2.20 3.20 2.70 0.00 0.00% 0 1 0.38 0.36 0.04 -0.04 6/18/2025 6/20/2025 4:00:04 PM EST
80.00 0.90 2.00 1.95 0.00 0.00% 0 9 0.33 0.28 0.03 -0.03 6/18/2025 6/20/2025 4:00:04 PM EST
82.50 0.95 1.40 1.20 % 1,024 0 0.36 0.21 0.03 -0.03 6/20/2025 6/20/2025 4:00:04 PM EST
85.00 0.60 1.00 0.96 % 10 0 0.36 0.15 0.02 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
90.00 0.25 0.65 % 0 0 0.38 0.08 0.01 -0.01 6/20/2025 4:00:04 PM EST
95.00 0.00 1.25 % 0 0 0.50 0.04 0.01 -0.01 6/20/2025 4:00:04 PM EST
100.00 0.00 1.30 % 0 0 0.68 0.01 0.00 0.00 6/20/2025 4:00:04 PM EST
105.00 0.00 1.20 % 0 0 0.73 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
110.00 0.00 1.15 % 0 0 0.78 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
37.50 0.00 2.15 % 0 0 1.15 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
40.00 0.00 1.35 % 0 0 1.07 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
42.50 0.00 2.20 % 0 0 0.98 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
45.00 0.00 1.40 % 0 0 0.89 0.00 0.00 -0.01 6/20/2025 4:00:04 PM EST
47.50 0.00 1.80 % 0 0 0.81 -0.01 0.00 -0.01 6/20/2025 4:00:04 PM EST
50.00 0.00 1.85 % 0 0 0.73 -0.01 0.00 -0.01 6/20/2025 4:00:04 PM EST
55.00 0.15 1.10 % 0 0 0.59 -0.05 0.01 -0.02 6/20/2025 4:00:04 PM EST
60.00 0.55 0.75 0.65 % 3 0 0.43 -0.11 0.02 -0.03 6/20/2025 6/20/2025 4:00:04 PM EST
65.00 1.20 1.60 % 0 0 0.40 -0.20 0.02 -0.04 6/20/2025 4:00:04 PM EST
67.50 1.15 2.75 % 0 0 0.38 -0.27 0.03 -0.04 6/20/2025 4:00:04 PM EST
70.00 2.55 3.50 % 0 0 0.40 -0.35 0.04 -0.04 6/20/2025 4:00:04 PM EST
72.50 3.60 4.60 3.60 +0.15 +4.35% 2 1 0.39 -0.44 0.04 -0.04 6/20/2025 6/20/2025 4:00:04 PM EST
75.00 4.90 6.00 4.40 0.00 0.00% 0 1 0.39 -0.54 0.04 -0.04 6/18/2025 6/20/2025 4:00:04 PM EST
77.50 5.60 7.60 % 0 0 0.35 -0.64 0.04 -0.04 6/20/2025 4:00:04 PM EST
80.00 8.30 9.40 % 0 0 0.39 -0.72 0.03 -0.03 6/20/2025 4:00:04 PM EST
82.50 10.30 11.50 % 0 0 0.40 -0.79 0.03 -0.03 6/20/2025 4:00:04 PM EST
85.00 12.40 14.20 % 0 0 0.43 -0.85 0.02 -0.02 6/20/2025 4:00:04 PM EST
90.00 15.20 19.40 % 0 0 0.68 -0.92 0.01 -0.01 6/20/2025 4:00:04 PM EST
95.00 20.60 24.40 % 0 0 0.77 -0.96 0.01 -0.01 6/20/2025 4:00:04 PM EST
100.00 25.40 29.40 % 0 0 0.86 -0.99 0.00 0.00 6/20/2025 4:00:04 PM EST
105.00 30.60 34.40 % 0 0 0.93 -1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
110.00 35.40 39.40 % 0 0 1.01 -1.00 0.00 0.00 6/20/2025 4:00:04 PM EST