Options Chain for NUTANIX INC CL A (NTNX) - $67.95 as of 8/14/2026 3:25:50 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 | 34.90 | 38.60 | 36.75 | 25.61 | 0.00 | 0.00% | 1.23 | 0 | 5 | 5.12 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:53 PM EST |
| 32.50 | 33.00 | 35.90 | 34.45 | % | 1.06 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 35.00 | 30.30 | 33.40 | 31.85 | % | 0.91 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 37.50 | 27.80 | 31.10 | 29.45 | % | 0.79 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 40.00 | 25.40 | 28.60 | 27.00 | 15.93 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:53 PM EST |
| 42.50 | 22.70 | 26.10 | 24.40 | 9.90 | 0.00 | 0.00% | 0.57 | 0 | 4 | 3.26 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:53 PM EST |
| 45.00 | 19.80 | 23.40 | 21.60 | % | 0.48 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 47.50 | 17.90 | 20.90 | 19.40 | 17.13 | 0.00 | 0.00% | 0.41 | 0 | 2,583 | 2.55 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 50.00 | 15.40 | 18.40 | 16.90 | 12.10 | 0.00 | 0.00% | 0.34 | 0 | 255 | 2.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:53 PM EST |
| 52.50 | 13.40 | 15.50 | 14.45 | 12.10 | 0.00 | 0.00% | 0.28 | 0 | 104 | 1.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 55.00 | 10.80 | 13.20 | 12.00 | 12.27 | -0.63 | -4.89% | 0.22 | 1 | 570 | 1.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 57.50 | 8.70 | 10.60 | 9.65 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 197 | 1.37 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 3:59:53 PM EST |
| 60.00 | 6.20 | 7.50 | 6.85 | 7.40 | -0.60 | -7.50% | 0.11 | 1 | 798 | 0.89 | 0.97 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 62.50 | 3.90 | 5.20 | 4.55 | 4.41 | -0.73 | -14.21% | 0.07 | 72 | 643 | 0.74 | 0.87 | 0.05 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 65.00 | 2.20 | 2.55 | 2.38 | 2.19 | -0.46 | -17.36% | 0.04 | 34 | 1,122 | 0.39 | 0.68 | 0.10 | -0.10 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 67.50 | 0.90 | 1.30 | 1.10 | 1.07 | -0.63 | -37.06% | 0.02 | 408 | 309 | 0.41 | 0.41 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 70.00 | 0.25 | 0.45 | 0.35 | 0.45 | -0.46 | -50.55% | 0.01 | 33 | 343 | 0.39 | 0.19 | 0.07 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 72.50 | 0.05 | 0.20 | 0.13 | 0.20 | % | 0.00 | 300 | 0 | 0.43 | 0.07 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:53 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.70 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.43 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 566 | 1.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 39 | 0.63 | -0.03 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 62.50 | 0.05 | 0.45 | 0.25 | 0.27 | -0.41 | -60.30% | 0.00 | 1 | 7 | 0.39 | -0.13 | 0.05 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 65.00 | 0.55 | 1.00 | 0.78 | 0.67 | -0.03 | -4.29% | 0.01 | 4 | 39 | 0.39 | -0.32 | 0.10 | -0.10 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 67.50 | 1.65 | 2.25 | 1.95 | 1.92 | -0.67 | -25.87% | 0.03 | 4 | 2 | 0.39 | -0.59 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 70.00 | 3.10 | 4.20 | 3.65 | % | 0.05 | 0 | 0 | 0.56 | -0.81 | 0.07 | -0.07 | 8/14/2026 3:59:53 PM EST | |||
| 72.50 | 4.90 | 7.00 | 5.95 | % | 0.08 | 0 | 0 | 0.85 | -0.93 | 0.04 | -0.04 | 8/14/2026 3:59:53 PM EST |