Options Chain for NUTANIX INC CL A (NTNX) - $56.85 as of 7/27/2026 8:35:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 38.00 | 41.00 | 39.50 | 37.10 | 0.00 | 0.00% | 2.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 20.00 | 35.20 | 38.60 | 36.90 | % | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 22.50 | 33.00 | 36.10 | 34.55 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 25.00 | 30.50 | 33.60 | 32.05 | % | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 27.50 | 28.60 | 31.70 | 30.15 | % | 1.10 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 30.00 | 25.70 | 28.70 | 27.20 | 27.30 | +11.69 | +74.89% | 0.91 | 1 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 32.50 | 23.50 | 26.00 | 24.75 | 18.50 | 0.00 | 0.00% | 0.76 | 0 | 62 | 1.46 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 3:59:56 PM EST |
| 35.00 | 21.30 | 23.40 | 22.35 | 19.50 | 0.00 | 0.00% | 0.64 | 0 | 18 | 1.23 | 0.98 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 3:59:56 PM EST |
| 37.50 | 19.00 | 20.90 | 19.95 | 20.03 | +2.33 | +13.17% | 0.53 | 1 | 38 | 1.05 | 0.96 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 40.00 | 16.20 | 18.50 | 17.35 | 15.60 | 0.00 | 0.00% | 0.43 | 0 | 85 | 0.94 | 0.94 | 0.01 | -0.02 | 7/16/2026 | 7/27/2026 3:59:56 PM EST |
| 42.50 | 14.40 | 16.50 | 15.45 | 10.24 | 0.00 | 0.00% | 0.36 | 0 | 40 | 0.92 | 0.91 | 0.01 | -0.03 | 6/9/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 12.60 | 14.00 | 13.30 | 10.50 | 0.00 | 0.00% | 0.30 | 0 | 22 | 0.61 | 0.87 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 47.50 | 10.60 | 12.00 | 11.30 | 10.50 | 0.00 | 0.00% | 0.24 | 0 | 122 | 0.61 | 0.82 | 0.02 | -0.04 | 7/16/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 9.10 | 9.80 | 9.45 | 9.91 | +3.41 | +52.47% | 0.19 | 5 | 724 | 0.60 | 0.76 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 52.50 | 7.40 | 8.40 | 7.90 | 5.85 | 0.00 | 0.00% | 0.15 | 0 | 256 | 0.61 | 0.69 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 6.30 | 6.90 | 6.60 | 6.50 | +1.50 | +30.00% | 0.12 | 165 | 1,645 | 0.62 | 0.62 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 57.50 | 4.90 | 5.70 | 5.30 | 5.40 | +1.26 | +30.44% | 0.09 | 57 | 560 | 0.61 | 0.55 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 60.00 | 3.90 | 4.30 | 4.10 | 4.30 | +1.06 | +32.72% | 0.07 | 98 | 3,502 | 0.59 | 0.48 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 62.50 | 2.90 | 4.00 | 3.45 | 3.50 | -0.63 | -15.26% | 0.06 | 2 | 8 | 0.62 | 0.41 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 65.00 | 2.40 | 2.95 | 2.68 | 2.77 | +0.97 | +53.89% | 0.04 | 7 | 174 | 0.61 | 0.34 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 67.50 | 1.90 | 2.25 | 2.08 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.61 | 0.29 | 0.03 | -0.05 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 70.00 | 1.00 | 1.95 | 1.48 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.59 | 0.23 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 72.50 | 1.05 | 1.45 | 1.25 | 1.30 | +0.70 | +116.67% | 0.02 | 84 | 49 | 0.61 | 0.19 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 75.00 | 0.80 | 1.30 | 1.05 | 1.00 | +0.40 | +66.67% | 0.01 | 23 | 188 | 0.63 | 0.15 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 77.50 | 0.45 | 1.10 | 0.78 | % | 0.01 | 0 | 122 | 0.62 | 0.12 | 0.01 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 80.00 | 0.20 | 0.75 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.58 | 0.09 | 0.01 | -0.02 | 7/16/2026 | 7/27/2026 3:59:56 PM EST |
| 82.50 | 0.05 | 0.95 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.59 | 0.07 | 0.01 | -0.02 | 6/22/2026 | 7/27/2026 3:59:56 PM EST |
| 85.00 | 0.05 | 0.95 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.63 | 0.05 | 0.01 | -0.01 | 6/24/2026 | 7/27/2026 3:59:56 PM EST |
| 87.50 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 59 | 0.66 | 0.04 | 0.01 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 90.00 | 0.05 | 0.90 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.69 | 0.03 | 0.01 | -0.01 | 5/29/2026 | 7/27/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.93 | 0.02 | 0.00 | -0.01 | 5/4/2026 | 7/27/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.83 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | 1.03 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.53 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.14 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 7/27/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.87 | -0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 37.50 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.67 | -0.04 | 0.01 | -0.02 | 7/10/2026 | 7/27/2026 3:59:56 PM EST |
| 40.00 | 0.20 | 1.00 | 0.60 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.71 | -0.06 | 0.01 | -0.02 | 7/7/2026 | 7/27/2026 3:59:56 PM EST |
| 42.50 | 0.25 | 1.15 | 0.70 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 256 | 0.64 | -0.09 | 0.01 | -0.03 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 0.85 | 1.40 | 1.13 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 505 | 0.66 | -0.13 | 0.02 | -0.04 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 47.50 | 1.35 | 1.70 | 1.53 | 1.50 | -0.35 | -18.92% | 0.03 | 2 | 261 | 0.63 | -0.18 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 2.05 | 2.45 | 2.25 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 91 | 0.63 | -0.24 | 0.02 | -0.05 | 7/16/2026 | 7/27/2026 3:59:56 PM EST |
| 52.50 | 2.90 | 3.60 | 3.25 | 3.00 | -0.76 | -20.22% | 0.06 | 1 | 188 | 0.65 | -0.31 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 3.90 | 4.70 | 4.30 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 133 | 0.64 | -0.38 | 0.03 | -0.06 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 57.50 | 5.10 | 6.10 | 5.60 | 5.40 | -1.60 | -22.86% | 0.10 | 1 | 223 | 0.64 | -0.45 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 60.00 | 6.60 | 7.20 | 6.90 | 9.70 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.62 | -0.52 | 0.03 | -0.06 | 6/4/2026 | 7/27/2026 3:59:56 PM EST |
| 62.50 | 8.30 | 9.00 | 8.65 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.64 | -0.59 | 0.03 | -0.05 | 6/4/2026 | 7/27/2026 3:59:56 PM EST |
| 65.00 | 10.10 | 10.80 | 10.45 | % | 0.16 | 0 | 7 | 0.64 | -0.66 | 0.03 | -0.05 | 7/27/2026 3:59:56 PM EST | |||
| 67.50 | 11.80 | 12.80 | 12.30 | % | 0.18 | 0 | 0 | 0.63 | -0.71 | 0.03 | -0.05 | 7/27/2026 3:59:56 PM EST | |||
| 70.00 | 13.60 | 14.90 | 14.25 | % | 0.20 | 0 | 0 | 0.60 | -0.77 | 0.02 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 72.50 | 15.80 | 17.10 | 16.45 | % | 0.23 | 0 | 0 | 0.71 | -0.81 | 0.02 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 75.00 | 17.90 | 19.40 | 18.65 | % | 0.25 | 0 | 0 | 0.74 | -0.85 | 0.02 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 77.50 | 20.20 | 21.70 | 20.95 | % | 0.27 | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 80.00 | 21.90 | 24.70 | 23.30 | 27.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.89 | -0.91 | 0.01 | -0.02 | 5/29/2026 | 7/27/2026 3:59:56 PM EST |
| 82.50 | 24.20 | 27.10 | 25.65 | % | 0.31 | 0 | 0 | 0.93 | -0.93 | 0.01 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 85.00 | 26.40 | 29.90 | 28.15 | % | 0.33 | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 87.50 | 28.80 | 32.50 | 30.65 | % | 0.35 | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 90.00 | 31.10 | 35.00 | 33.05 | % | 0.37 | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 95.00 | 36.20 | 39.80 | 38.00 | % | 0.40 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 100.00 | 41.20 | 44.70 | 42.95 | % | 0.43 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 105.00 | 46.30 | 49.80 | 48.05 | % | 0.46 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 110.00 | 51.20 | 54.80 | 53.00 | % | 0.48 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 115.00 | 56.30 | 59.80 | 58.05 | % | 0.50 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 120.00 | 61.30 | 64.80 | 63.05 | % | 0.53 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST |