Options Chain for NUTANIX INC CL A (NTNX) - $75.60 as of 5/30/2025 5:44:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 50.20 | 53.70 | 37.90 | 0.00 | 0.00% | 0 | 10 | 3.50 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/30/2025 3:59:59 PM EST |
| 27.50 | 47.20 | 51.40 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 44.80 | 48.70 | 32.58 | 0.00 | 0.00% | 0 | 7 | 3.28 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/30/2025 3:59:59 PM EST |
| 32.50 | 42.20 | 46.40 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 35.00 | 39.70 | 43.90 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 37.50 | 37.30 | 41.40 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 40.00 | 34.80 | 38.90 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 42.50 | 32.30 | 36.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 29.70 | 33.80 | 11.70 | 0.00 | 0.00% | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 5/30/2025 3:59:59 PM EST |
| 47.50 | 27.30 | 31.30 | 36.02 | 0.00 | 0.00% | 0 | 7 | 1.89 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 50.00 | 25.40 | 28.80 | 25.06 | 0.00 | 0.00% | 0 | 28 | 1.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 52.50 | 23.70 | 25.00 | 21.17 | 0.00 | 0.00% | 0 | 270 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 20.80 | 22.50 | 19.89 | -3.81 | -16.08% | 12 | 1,325 | 0.92 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 57.50 | 18.20 | 20.20 | 18.10 | 0.00 | 0.00% | 0 | 143 | 0.77 | 1.00 | 0.00 | -0.02 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 15.10 | 17.80 | 14.70 | 0.00 | 0.00% | 0 | 216 | 0.75 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 62.50 | 13.20 | 15.50 | 17.70 | 0.00 | 0.00% | 0 | 214 | 0.67 | 0.98 | 0.01 | -0.03 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 10.90 | 12.60 | 10.80 | -0.09 | -0.83% | 1 | 203 | 0.27 | 0.95 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 67.50 | 8.70 | 10.00 | 8.55 | +2.15 | +33.60% | 3 | 235 | 0.22 | 0.92 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 7.20 | 7.70 | 6.00 | -0.75 | -11.12% | 19 | 527 | 0.33 | 0.88 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 72.50 | 5.10 | 5.70 | 4.45 | -0.05 | -1.12% | 8 | 337 | 0.33 | 0.79 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 3.30 | 3.80 | 3.40 | +0.35 | +11.48% | 1,033 | 549 | 0.31 | 0.66 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 77.50 | 1.70 | 2.35 | 1.95 | +0.05 | +2.64% | 3,540 | 438 | 0.31 | 0.50 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 1.20 | 2.00 | 1.10 | 0.00 | 0.00% | 922 | 2,888 | 0.37 | 0.34 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 82.50 | 0.50 | 0.90 | 0.45 | -0.07 | -13.47% | 3,023 | 330 | 0.33 | 0.22 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 0.25 | 0.60 | 0.35 | +0.07 | +25.00% | 48 | 4,587 | 0.35 | 0.13 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 87.50 | 0.10 | 0.35 | 0.13 | +0.02 | +18.19% | 7 | 94 | 0.35 | 0.07 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 0.05 | 0.25 | 0.05 | -0.02 | -28.58% | 23 | 5,013 | 0.39 | 0.04 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.30 | 0.10 | +0.05 | +100.00% | 4 | 7,444 | 0.48 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 4 | 300 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 75 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 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 | 1.05 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 1.05 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.15 | 0.88 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/30/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 210 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 258 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 95 | 1.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 135 | 0.96 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 378 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 166 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 183 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 284 | 0.74 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.25 | 0.05 | -0.03 | -37.50% | 2 | 175 | 0.69 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 244 | 0.60 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 1 | 328 | 0.53 | -0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.30 | 0.25 | -0.02 | -7.41% | 11 | 1,253 | 0.43 | -0.05 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 67.50 | 0.30 | 0.45 | 0.40 | -0.10 | -20.00% | 27 | 467 | 0.44 | -0.08 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 0.25 | 0.75 | 0.75 | 0.00 | 0.00% | 28 | 575 | 0.38 | -0.12 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 72.50 | 0.20 | 1.30 | 1.20 | -0.12 | -9.10% | 48 | 673 | 0.39 | -0.21 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 1.55 | 2.00 | 2.15 | -0.03 | -1.38% | 63 | 2,668 | 0.37 | -0.34 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 77.50 | 2.35 | 3.70 | 3.70 | +0.29 | +8.51% | 55 | 466 | 0.39 | -0.50 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 4.30 | 5.00 | 4.89 | -0.29 | -5.60% | 21 | 759 | 0.40 | -0.66 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 82.50 | 5.50 | 7.20 | 7.40 | -2.24 | -23.24% | 1 | 41 | 0.37 | -0.78 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 7.90 | 9.70 | 10.24 | +2.24 | +28.00% | 5 | 333 | 0.45 | -0.87 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 87.50 | 9.40 | 12.20 | 7.50 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.93 | 0.02 | -0.02 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 12.50 | 14.60 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.96 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 17.60 | 19.50 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 22.40 | 24.70 | 25.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 27.50 | 30.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 110.00 | 31.80 | 35.40 | 32.80 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |