Options Chain for NUTANIX INC CL A (NTNX) - $68.06 as of 9/6/2026 9:51:34 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 | 48.40 | 52.20 | 50.30 | 37.10 | 0.00 | 0.00% | 2.87 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 4:00:02 PM EST |
| 20.00 | 45.90 | 49.80 | 47.85 | % | 2.39 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 22.50 | 43.40 | 47.20 | 45.30 | % | 2.01 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 25.00 | 40.90 | 44.70 | 42.80 | % | 1.71 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 27.50 | 38.40 | 42.20 | 40.30 | % | 1.47 | 0 | 4 | 3.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 30.00 | 36.00 | 39.80 | 37.90 | 27.30 | 0.00 | 0.00% | 1.26 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 4:00:02 PM EST |
| 32.50 | 33.40 | 37.10 | 35.25 | 18.50 | 0.00 | 0.00% | 1.08 | 0 | 62 | 3.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 4:00:02 PM EST |
| 35.00 | 31.50 | 34.70 | 33.10 | 19.50 | 0.00 | 0.00% | 0.95 | 0 | 18 | 3.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 4:00:02 PM EST |
| 37.50 | 29.00 | 32.20 | 30.60 | 28.40 | 0.00 | 0.00% | 0.82 | 0 | 37 | 2.75 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:02 PM EST |
| 40.00 | 26.60 | 28.30 | 27.45 | 25.90 | 0.00 | 0.00% | 0.69 | 0 | 88 | 1.67 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 42.50 | 24.00 | 27.20 | 25.60 | 30.00 | 0.00 | 0.00% | 0.60 | 0 | 39 | 2.29 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 45.00 | 20.90 | 24.20 | 22.55 | 15.20 | 0.00 | 0.00% | 0.50 | 0 | 17 | 1.86 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:02 PM EST |
| 47.50 | 18.40 | 22.20 | 20.30 | 22.50 | 0.00 | 0.00% | 0.43 | 0 | 111 | 1.87 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 50.00 | 16.50 | 19.70 | 18.10 | 18.15 | 0.00 | 0.00% | 0.36 | 0 | 692 | 1.68 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 52.50 | 14.00 | 17.20 | 15.60 | 14.41 | 0.00 | 0.00% | 0.30 | 0 | 224 | 1.49 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 55.00 | 12.70 | 13.50 | 13.10 | 13.00 | 0.00 | 0.00% | 0.24 | 0 | 1,620 | 0.89 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 57.50 | 9.10 | 11.70 | 10.40 | 9.39 | 0.00 | 0.00% | 0.18 | 0 | 553 | 0.99 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 7.00 | 9.10 | 8.05 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 1,877 | 0.79 | 0.96 | 0.02 | -0.01 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 62.50 | 5.20 | 6.50 | 5.85 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.60 | 0.88 | 0.04 | -0.03 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 65.00 | 3.30 | 4.60 | 3.95 | 3.80 | -0.08 | -2.07% | 0.06 | 1 | 441 | 0.41 | 0.74 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 67.50 | 1.80 | 2.55 | 2.18 | 2.23 | -0.37 | -14.24% | 0.03 | 7 | 341 | 0.37 | 0.55 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 70.00 | 0.90 | 1.30 | 1.10 | 1.20 | -0.05 | -4.00% | 0.02 | 13 | 730 | 0.37 | 0.34 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 72.50 | 0.25 | 0.60 | 0.43 | 0.50 | -0.15 | -23.08% | 0.01 | 3 | 417 | 0.34 | 0.20 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 75.00 | 0.15 | 0.35 | 0.25 | 0.23 | +0.06 | +35.30% | 0.00 | 5 | 515 | 0.39 | 0.11 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 77.50 | 0.10 | 0.30 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.45 | 0.06 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.51 | 0.03 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.48 | 0.01 | 0.01 | -0.01 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.92 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.23 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.86 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.26 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:02 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 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 9/4/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/4/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/4/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.16 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/4/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.78 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.12 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.92 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 495 | 1.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.14 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.04 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.08 | -61.54% | 0.00 | 3 | 831 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.40 | -0.04 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 62.50 | 0.25 | 0.45 | 0.35 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.40 | -0.12 | 0.04 | -0.03 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 65.00 | 0.60 | 1.05 | 0.83 | 0.90 | +0.05 | +5.89% | 0.01 | 2 | 236 | 0.37 | -0.26 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 67.50 | 1.55 | 2.00 | 1.78 | 1.75 | +0.05 | +2.95% | 0.03 | 4 | 353 | 0.37 | -0.45 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 70.00 | 2.90 | 3.60 | 3.25 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.37 | -0.66 | 0.08 | -0.06 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 72.50 | 4.70 | 5.70 | 5.20 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.37 | -0.80 | 0.06 | -0.05 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 75.00 | 6.50 | 8.10 | 7.30 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.62 | -0.89 | 0.04 | -0.04 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 77.50 | 8.60 | 11.00 | 9.80 | 8.56 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.84 | -0.94 | 0.02 | -0.02 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 80.00 | 10.60 | 14.20 | 12.40 | 10.44 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.12 | -0.97 | 0.01 | -0.01 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 82.50 | 13.00 | 16.60 | 14.80 | % | 0.18 | 0 | 0 | 1.20 | -0.99 | 0.01 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 85.00 | 15.30 | 18.90 | 17.10 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 87.50 | 17.90 | 21.60 | 19.75 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 90.00 | 20.50 | 23.90 | 22.20 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 95.00 | 25.70 | 29.10 | 27.40 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 100.00 | 30.60 | 34.10 | 32.35 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 105.00 | 35.60 | 38.50 | 37.05 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 110.00 | 40.60 | 44.10 | 42.35 | % | 0.39 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 115.00 | 45.60 | 49.10 | 47.35 | % | 0.41 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 120.00 | 50.40 | 54.10 | 52.25 | % | 0.44 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST |