Options Chain for NUTANIX INC CL A (NTNX) - $73.61 as of 7/10/2025 10:08:49 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 | 34.30 | 38.20 | 36.25 | % | 0.97 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 40.00 | 31.80 | 35.80 | 33.80 | % | 0.84 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 42.50 | 29.30 | 33.00 | 31.15 | % | 0.73 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 45.00 | 26.80 | 30.50 | 28.65 | % | 0.64 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 47.50 | 24.30 | 28.10 | 26.20 | % | 0.55 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 50.00 | 21.80 | 25.60 | 23.70 | % | 0.47 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 55.00 | 16.70 | 20.60 | 18.65 | % | 0.34 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 7/10/2025 4:00:05 PM EST | |||
| 60.00 | 12.00 | 16.00 | 14.00 | % | 0.23 | 0 | 0 | 0.86 | 0.95 | 0.01 | -0.03 | 7/10/2025 4:00:05 PM EST | |||
| 65.00 | 9.40 | 11.40 | 10.40 | 12.25 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.70 | 0.87 | 0.02 | -0.04 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 67.50 | 7.30 | 8.10 | 7.70 | % | 0.11 | 0 | 0 | 0.32 | 0.81 | 0.03 | -0.05 | 7/10/2025 4:00:05 PM EST | |||
| 70.00 | 5.30 | 5.80 | 5.55 | 5.00 | -3.03 | -37.74% | 0.08 | 6 | 1 | 0.29 | 0.73 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 72.50 | 3.80 | 4.10 | 3.95 | 3.95 | -2.22 | -35.99% | 0.05 | 47 | 12 | 0.30 | 0.63 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 75.00 | 2.50 | 2.85 | 2.68 | 2.70 | -1.60 | -37.21% | 0.04 | 20 | 15 | 0.30 | 0.51 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 77.50 | 1.60 | 1.85 | 1.73 | 1.80 | -1.10 | -37.94% | 0.02 | 747 | 102 | 0.30 | 0.38 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 80.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.85 | -43.59% | 0.01 | 17 | 233 | 0.31 | 0.28 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 82.50 | 0.55 | 0.75 | 0.65 | 0.55 | -0.76 | -58.02% | 0.01 | 12 | 3,021 | 0.31 | 0.19 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.40 | -50.00% | 0.00 | 1 | 61 | 0.30 | 0.13 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 136 | 0.46 | 0.05 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 47.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 4:00:05 PM EST |
| 60.00 | 0.05 | 1.05 | 0.55 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.05 | 0.01 | -0.03 | 6/30/2025 | 7/10/2025 4:00:05 PM EST |
| 65.00 | 0.55 | 1.05 | 0.80 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.44 | -0.13 | 0.02 | -0.04 | 7/7/2025 | 7/10/2025 4:00:05 PM EST |
| 67.50 | 1.05 | 1.35 | 1.20 | 1.15 | +0.39 | +51.32% | 0.02 | 46 | 11 | 0.42 | -0.19 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 70.00 | 1.65 | 1.90 | 1.78 | 1.84 | +0.59 | +47.20% | 0.03 | 8 | 25 | 0.40 | -0.27 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 72.50 | 2.55 | 2.90 | 2.73 | 2.20 | +0.37 | +20.22% | 0.04 | 37 | 22 | 0.40 | -0.37 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 75.00 | 3.70 | 4.60 | 4.15 | 3.88 | +1.38 | +55.20% | 0.06 | 1 | 51 | 0.42 | -0.49 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 77.50 | 5.20 | 5.60 | 5.40 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.40 | -0.62 | 0.05 | -0.04 | 7/8/2025 | 7/10/2025 4:00:05 PM EST |
| 80.00 | 6.90 | 8.80 | 7.85 | % | 0.10 | 0 | 0 | 0.60 | -0.72 | 0.04 | -0.04 | 7/10/2025 4:00:05 PM EST | |||
| 82.50 | 9.00 | 10.80 | 9.90 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.60 | -0.81 | 0.03 | -0.03 | 6/30/2025 | 7/10/2025 4:00:05 PM EST |
| 85.00 | 9.90 | 13.70 | 11.80 | % | 0.14 | 0 | 0 | 0.67 | -0.87 | 0.02 | -0.02 | 7/10/2025 4:00:05 PM EST | |||
| 90.00 | 15.00 | 18.40 | 16.70 | % | 0.19 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.01 | 7/10/2025 4:00:05 PM EST | |||
| 95.00 | 20.00 | 23.40 | 21.70 | % | 0.23 | 0 | 0 | 0.89 | -0.98 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 100.00 | 24.90 | 28.40 | 26.65 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 105.00 | 29.40 | 33.40 | 31.40 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 110.00 | 34.90 | 38.40 | 36.65 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST |