Options Chain for NUTANIX INC CL A (NTNX) - $74.28 as of 7/29/2025 2:25:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 49.00 | 52.80 | 50.90 | % | 2.04 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 27.50 | 46.40 | 50.30 | 48.35 | 24.40 | 0.00 | 0.00% | 1.76 | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 7/29/2025 2:58:53 PM EST |
| 30.00 | 43.90 | 47.60 | 45.75 | % | 1.52 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 32.50 | 41.40 | 45.40 | 43.40 | % | 1.34 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 35.00 | 39.00 | 42.90 | 40.95 | % | 1.17 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 37.50 | 36.50 | 40.40 | 38.45 | % | 1.03 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 40.00 | 34.20 | 37.20 | 35.70 | 26.70 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 7/29/2025 2:58:53 PM EST |
| 42.50 | 31.60 | 34.70 | 33.15 | % | 0.78 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 45.00 | 29.10 | 32.30 | 30.70 | 23.71 | 0.00 | 0.00% | 0.68 | 0 | 46 | 1.17 | 0.99 | 0.00 | -0.01 | 12/16/2024 | 7/29/2025 2:58:53 PM EST |
| 47.50 | 26.70 | 29.80 | 28.25 | 18.30 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.07 | 0.99 | 0.00 | -0.01 | 1/3/2025 | 7/29/2025 2:58:53 PM EST |
| 50.00 | 24.40 | 26.90 | 25.65 | 23.65 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.88 | 0.98 | 0.00 | -0.02 | 7/10/2025 | 7/29/2025 2:58:53 PM EST |
| 52.50 | 21.90 | 25.00 | 23.45 | % | 0.45 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.02 | 7/29/2025 2:58:53 PM EST | |||
| 55.00 | 19.50 | 22.70 | 21.10 | 19.26 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.86 | 0.95 | 0.01 | -0.03 | 2/4/2025 | 7/29/2025 2:58:53 PM EST |
| 57.50 | 18.30 | 20.40 | 19.35 | 9.30 | 0.00 | 0.00% | 0.34 | 0 | 71 | 0.81 | 0.92 | 0.01 | -0.03 | 4/4/2025 | 7/29/2025 2:58:53 PM EST |
| 60.00 | 16.60 | 17.40 | 17.00 | 16.00 | 0.00 | 0.00% | 0.28 | 0 | 39 | 0.49 | 0.90 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 62.50 | 13.00 | 16.00 | 14.50 | 14.20 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.71 | 0.86 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 65.00 | 12.10 | 13.20 | 12.65 | 10.90 | 0.00 | 0.00% | 0.19 | 0 | 148 | 0.50 | 0.82 | 0.02 | -0.05 | 7/11/2025 | 7/29/2025 2:58:53 PM EST |
| 67.50 | 10.40 | 10.90 | 10.65 | 9.85 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.48 | 0.77 | 0.02 | -0.05 | 6/13/2025 | 7/29/2025 2:58:53 PM EST |
| 70.00 | 8.60 | 9.20 | 8.90 | 8.72 | +0.57 | +7.00% | 0.13 | 16 | 272 | 0.50 | 0.71 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 72.50 | 7.10 | 7.70 | 7.40 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 1,128 | 0.48 | 0.64 | 0.03 | -0.06 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 75.00 | 5.80 | 6.30 | 6.05 | 5.80 | +0.58 | +11.12% | 0.08 | 35 | 203 | 0.48 | 0.57 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 77.50 | 4.60 | 4.90 | 4.75 | 4.66 | +0.36 | +8.38% | 0.06 | 143 | 2,312 | 0.47 | 0.50 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 80.00 | 3.60 | 3.90 | 3.75 | 3.60 | +0.30 | +9.10% | 0.05 | 3 | 415 | 0.47 | 0.43 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 82.50 | 2.85 | 3.20 | 3.03 | 3.00 | +0.45 | +17.65% | 0.04 | 4 | 262 | 0.47 | 0.36 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 85.00 | 2.15 | 2.55 | 2.35 | 2.30 | +0.20 | +9.53% | 0.03 | 2 | 710 | 0.47 | 0.30 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 87.50 | 1.70 | 1.95 | 1.83 | 1.65 | +0.05 | +3.13% | 0.02 | 13 | 5,572 | 0.47 | 0.25 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 90.00 | 1.30 | 1.55 | 1.43 | 1.40 | +0.22 | +18.65% | 0.02 | 10 | 2,865 | 0.47 | 0.20 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 95.00 | 0.65 | 1.10 | 0.88 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.49 | 0.13 | 0.02 | -0.03 | 7/22/2025 | 7/29/2025 2:58:53 PM EST |
| 100.00 | 0.35 | 0.50 | 0.43 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.47 | 0.08 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 105.00 | 0.10 | 0.45 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,837 | 0.48 | 0.05 | 0.01 | -0.01 | 6/16/2025 | 7/29/2025 2:58:53 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.03 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 2:58:53 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 7/29/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 7/29/2025 2:58:53 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.23 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 7/29/2025 2:58:53 PM EST |
| 42.50 | 0.00 | 1.20 | 0.60 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.21 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 7/29/2025 2:58:53 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 4,568 | 0.75 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 7/29/2025 2:58:53 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | -0.01 | 0.00 | -0.01 | 5/6/2025 | 7/29/2025 2:58:53 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.73 | -0.02 | 0.00 | -0.02 | 7/18/2025 | 7/29/2025 2:58:53 PM EST |
| 52.50 | 0.05 | 0.85 | 0.45 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.04 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 2:58:53 PM EST |
| 55.00 | 0.25 | 0.55 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | -0.05 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 57.50 | 0.50 | 0.75 | 0.63 | 0.60 | -0.05 | -7.70% | 0.01 | 4 | 14 | 0.57 | -0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 60.00 | 0.70 | 1.05 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.55 | -0.10 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 62.50 | 1.00 | 1.60 | 1.30 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.55 | -0.14 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 65.00 | 1.40 | 1.80 | 1.60 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 327 | 0.52 | -0.18 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 67.50 | 1.90 | 2.45 | 2.18 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.51 | -0.23 | 0.02 | -0.05 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 70.00 | 2.65 | 3.20 | 2.93 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 377 | 0.49 | -0.29 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 72.50 | 3.70 | 4.70 | 4.20 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.49 | -0.36 | 0.03 | -0.06 | 7/22/2025 | 7/29/2025 2:58:53 PM EST |
| 75.00 | 4.80 | 5.10 | 4.95 | 5.20 | -0.10 | -1.89% | 0.07 | 3 | 372 | 0.48 | -0.43 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 77.50 | 5.90 | 6.50 | 6.20 | 6.30 | -0.40 | -5.97% | 0.08 | 1 | 106 | 0.47 | -0.50 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 80.00 | 7.60 | 8.10 | 7.85 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 123 | 0.48 | -0.57 | 0.03 | -0.06 | 7/22/2025 | 7/29/2025 2:58:53 PM EST |
| 82.50 | 9.10 | 9.70 | 9.40 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.47 | -0.64 | 0.03 | -0.05 | 7/21/2025 | 7/29/2025 2:58:53 PM EST |
| 85.00 | 11.00 | 11.50 | 11.25 | 13.40 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.47 | -0.70 | 0.03 | -0.05 | 6/20/2025 | 7/29/2025 2:58:53 PM EST |
| 87.50 | 12.90 | 13.50 | 13.20 | 12.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.47 | -0.75 | 0.02 | -0.04 | 5/22/2025 | 7/29/2025 2:58:53 PM EST |
| 90.00 | 15.10 | 16.20 | 15.65 | 16.40 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.49 | -0.80 | 0.02 | -0.04 | 6/10/2025 | 7/29/2025 2:58:53 PM EST |
| 95.00 | 19.40 | 20.80 | 20.10 | 33.81 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.66 | -0.87 | 0.02 | -0.03 | 12/30/2024 | 7/29/2025 2:58:53 PM EST |
| 100.00 | 24.00 | 25.90 | 24.95 | 27.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.02 | 3/19/2025 | 7/29/2025 2:58:53 PM EST |
| 105.00 | 27.70 | 31.20 | 29.45 | % | 0.28 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 110.00 | 32.60 | 36.30 | 34.45 | % | 0.31 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 115.00 | 37.80 | 41.30 | 39.55 | % | 0.34 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:58:53 PM EST |