Options Chain for NUTANIX INC CL A (NTNX) - $62.95 as of 9/6/2024 4:04:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.80 | 37.20 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 27.50 | 31.20 | 34.70 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 30.00 | 28.70 | 32.20 | 31.00 | 0.00 | 0.00% | 0 | 3 | 3.38 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 32.50 | 26.10 | 29.70 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 35.00 | 23.60 | 27.30 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 37.50 | 20.80 | 24.80 | 26.33 | 0.00 | 0.00% | 0 | 10 | 2.46 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 18.20 | 22.30 | 24.58 | 0.00 | 0.00% | 0 | 14 | 2.20 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 42.50 | 15.90 | 19.80 | 20.96 | 0.00 | 0.00% | 0 | 9 | 1.97 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 13.10 | 17.40 | 15.50 | -2.50 | -13.89% | 1 | 30 | 1.74 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 47.50 | 10.90 | 14.70 | 15.50 | 0.00 | 0.00% | 0 | 56 | 1.41 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 50.00 | 8.20 | 12.40 | 10.45 | -2.52 | -19.43% | 1 | 305 | 1.37 | 0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 52.50 | 6.00 | 9.90 | 8.10 | -2.10 | -20.59% | 5 | 569 | 0.63 | 0.97 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 55.00 | 3.20 | 7.10 | 5.40 | -2.55 | -32.08% | 40 | 1,226 | 0.58 | 0.91 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 57.50 | 3.20 | 3.50 | 3.40 | -1.41 | -29.32% | 5 | 564 | 0.34 | 0.78 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 60.00 | 1.55 | 1.80 | 1.70 | -1.90 | -52.78% | 117 | 1,822 | 0.32 | 0.55 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 62.50 | 0.60 | 0.85 | 0.68 | -1.12 | -62.23% | 63 | 1,139 | 0.33 | 0.30 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 65.00 | 0.25 | 0.35 | 0.35 | -0.50 | -58.83% | 32 | 1,780 | 0.35 | 0.12 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 67.50 | 0.10 | 0.20 | 0.17 | -0.17 | -50.00% | 8 | 175 | 0.40 | 0.04 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 70.00 | 0.05 | 0.10 | 0.10 | -0.03 | -23.08% | 21 | 762 | 0.42 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 72.50 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 187 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 75.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 184 | 0.74 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 77.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,154 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 85.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 346 | 0.78 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:48 PM EST |
| 95.00 | 0.00 | 1.85 | 1.65 | 0.00 | 0.00% | 0 | 41 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 3:59:48 PM EST |
| 100.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 69 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:48 PM EST |
| 105.00 | 0.00 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.85 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 27.50 | 0.00 | 2.10 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.98 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 32.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.70 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 37 | 1.26 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 82 | 1.11 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 241 | 0.98 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 42.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 812 | 1.31 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,014 | 1.01 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11,084 | 0.61 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 35 | 908 | 0.50 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 52.50 | 0.05 | 0.40 | 0.11 | +0.01 | +10.00% | 18 | 544 | 0.52 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 55.00 | 0.15 | 0.30 | 0.15 | +0.06 | +66.67% | 6 | 569 | 0.38 | -0.09 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 57.50 | 0.50 | 0.70 | 0.53 | +0.28 | +112.00% | 8 | 87 | 0.36 | -0.22 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 60.00 | 1.30 | 1.60 | 1.45 | +0.64 | +79.02% | 106 | 297 | 0.34 | -0.45 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 62.50 | 2.20 | 4.80 | 2.80 | +1.15 | +69.70% | 30 | 161 | 0.44 | -0.70 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 65.00 | 2.95 | 6.40 | 2.90 | 0.00 | 0.00% | 0 | 67 | 0.51 | -0.88 | 0.06 | -0.03 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 67.50 | 5.30 | 7.90 | 7.09 | +1.59 | +28.91% | 11 | 142 | 0.51 | -0.96 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 70.00 | 7.90 | 11.40 | 7.30 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.99 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 72.50 | 10.50 | 14.10 | 9.91 | 0.00 | 0.00% | 0 | 5 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 75.00 | 12.80 | 17.00 | 12.35 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 77.50 | 15.90 | 19.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 80.00 | 17.90 | 21.20 | 11.30 | 0.00 | 0.00% | 0 | 8 | 1.45 | -1.00 | 0.00 | 0.00 | 5/28/2024 | 9/6/2024 3:59:48 PM EST |
| 85.00 | 23.00 | 26.80 | 24.10 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:48 PM EST |
| 90.00 | 28.30 | 31.80 | 18.70 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 9/6/2024 3:59:48 PM EST |
| 95.00 | 33.30 | 36.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 100.00 | 37.90 | 41.50 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 105.00 | 42.90 | 46.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |