Options Chain for NUTANIX INC CL A (NTNX) - $49.72 as of 6/28/2026 9:51:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.00 | 22.00 | 20.00 | % | 0.67 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 32.50 | 15.60 | 19.10 | 17.35 | % | 0.53 | 0 | 0 | 1.23 | 0.99 | 0.01 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 35.00 | 13.20 | 15.80 | 14.50 | % | 0.41 | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.01 | 6/26/2026 4:00:03 PM EST | |||
| 37.50 | 11.00 | 13.50 | 12.25 | % | 0.33 | 0 | 0 | 0.82 | 0.91 | 0.02 | -0.01 | 6/26/2026 4:00:03 PM EST | |||
| 40.00 | 8.60 | 11.70 | 10.15 | % | 0.25 | 0 | 0 | 0.83 | 0.85 | 0.02 | -0.02 | 6/26/2026 4:00:03 PM EST | |||
| 42.50 | 6.50 | 9.00 | 7.75 | 7.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.66 | 0.77 | 0.03 | -0.03 | 6/23/2026 | 6/26/2026 4:00:03 PM EST |
| 45.00 | 5.50 | 7.00 | 6.25 | % | 0.14 | 0 | 0 | 0.51 | 0.69 | 0.03 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 47.50 | 4.30 | 5.40 | 4.85 | 4.24 | +0.74 | +21.15% | 0.10 | 1,506 | 1,087 | 0.53 | 0.60 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 50.00 | 3.50 | 4.20 | 3.85 | 2.90 | +0.25 | +9.44% | 0.08 | 3 | 187 | 0.55 | 0.51 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 52.50 | 2.25 | 3.30 | 2.78 | 2.05 | 0.00 | 0.00% | 0.05 | 1 | 98 | 0.54 | 0.41 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 55.00 | 1.35 | 2.60 | 1.98 | 1.85 | +0.63 | +51.64% | 0.04 | 9 | 129 | 0.53 | 0.32 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 60.00 | 0.75 | 1.40 | 1.08 | 0.80 | +0.05 | +6.67% | 0.02 | 26 | 44 | 0.54 | 0.18 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 65.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.49 | 0.08 | 0.02 | -0.01 | 6/24/2026 | 6/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.01 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.01 | -0.01 | 6/26/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.05 | -0.09 | 0.02 | -0.01 | 6/22/2026 | 6/26/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.97 | -0.15 | 0.02 | -0.02 | 6/23/2026 | 6/26/2026 4:00:03 PM EST |
| 42.50 | 0.60 | 1.80 | 1.20 | % | 0.03 | 0 | 0 | 0.49 | -0.23 | 0.03 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 45.00 | 1.40 | 1.90 | 1.65 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.44 | -0.31 | 0.03 | -0.03 | 6/22/2026 | 6/26/2026 4:00:03 PM EST |
| 47.50 | 2.30 | 3.20 | 2.75 | 2.86 | -0.74 | -20.56% | 0.06 | 23 | 483 | 0.46 | -0.40 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 50.00 | 3.50 | 5.90 | 4.70 | 4.60 | -1.40 | -23.34% | 0.09 | 6 | 3 | 0.55 | -0.49 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 52.50 | 4.90 | 6.50 | 5.70 | % | 0.11 | 0 | 0 | 0.48 | -0.59 | 0.04 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 55.00 | 6.60 | 8.10 | 7.35 | 9.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.46 | -0.68 | 0.04 | -0.03 | 6/18/2026 | 6/26/2026 4:00:03 PM EST |
| 60.00 | 10.60 | 12.80 | 11.70 | % | 0.19 | 0 | 0 | 0.45 | -0.82 | 0.03 | -0.02 | 6/26/2026 4:00:03 PM EST | |||
| 65.00 | 15.10 | 17.30 | 16.20 | % | 0.25 | 0 | 0 | 0.79 | -0.92 | 0.02 | -0.01 | 6/26/2026 4:00:03 PM EST |