Options Chain for NUTANIX INC CL A (NTNX) - $74.00 as of 7/25/2025 1:02:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 35.50 | 39.50 | 37.50 | % | 1.00 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 33.00 | 37.00 | 35.00 | % | 0.88 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 42.50 | 30.50 | 34.50 | 32.50 | % | 0.76 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 28.00 | 31.90 | 29.95 | % | 0.67 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 47.50 | 25.70 | 29.50 | 27.60 | % | 0.58 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 50.00 | 23.10 | 27.10 | 25.10 | 25.95 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 18.10 | 21.40 | 19.75 | % | 0.36 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 60.00 | 13.80 | 15.50 | 14.65 | % | 0.24 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 65.00 | 9.00 | 10.50 | 9.75 | 12.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.53 | 0.95 | 0.02 | -0.03 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
| 67.50 | 7.70 | 8.20 | 7.95 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.34 | 0.89 | 0.03 | -0.04 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 70.00 | 5.50 | 5.70 | 5.60 | 5.75 | +0.75 | +15.00% | 0.08 | 2 | 41 | 0.33 | 0.81 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 72.50 | 3.60 | 3.90 | 3.75 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.32 | 0.68 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 75.00 | 2.15 | 2.35 | 2.25 | 2.28 | +0.34 | +17.53% | 0.03 | 17 | 105 | 0.31 | 0.52 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 77.50 | 1.20 | 1.40 | 1.30 | 1.20 | +0.05 | +4.35% | 0.02 | 40 | 1,035 | 0.32 | 0.34 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 80.00 | 0.60 | 0.80 | 0.70 | 0.71 | +0.16 | +29.10% | 0.01 | 5 | 753 | 0.32 | 0.21 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 82.50 | 0.30 | 0.40 | 0.35 | 0.30 | +0.02 | +7.15% | 0.00 | 1 | 2,443 | 0.32 | 0.12 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.33 | 0.06 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.41 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 42.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.40 | -0.05 | 0.02 | -0.03 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 67.50 | 0.30 | 0.40 | 0.35 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.36 | -0.11 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 70.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.19 | -21.35% | 0.01 | 3 | 118 | 0.34 | -0.19 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 72.50 | 1.25 | 1.55 | 1.40 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.34 | -0.32 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 75.00 | 2.25 | 2.45 | 2.35 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 230 | 0.32 | -0.48 | 0.07 | -0.06 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 77.50 | 3.70 | 3.90 | 3.80 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.32 | -0.66 | 0.07 | -0.05 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 80.00 | 5.60 | 5.90 | 5.75 | 5.90 | -0.60 | -9.24% | 0.07 | 2 | 4 | 0.32 | -0.79 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 82.50 | 7.10 | 8.10 | 7.60 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.42 | -0.88 | 0.03 | -0.03 | 6/30/2025 | 7/25/2025 11:58:57 AM EST |
| 85.00 | 9.90 | 10.70 | 10.30 | 9.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.02 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 13.40 | 17.00 | 15.20 | % | 0.17 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 95.00 | 18.40 | 22.10 | 20.25 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 100.00 | 23.50 | 27.10 | 25.30 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 105.00 | 28.50 | 31.90 | 30.20 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 110.00 | 33.50 | 37.00 | 35.25 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |