Options Chain for NUTANIX INC CL A (NTNX) - $60.89 as of 4/25/2024 8:48:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.50 | 32.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 32.50 | 26.90 | 30.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 35.00 | 24.30 | 27.90 | 25.60 | 0.00 | 0.00% | 0 | 6 | 2.21 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/25/2024 3:59:59 PM EST |
| 37.50 | 23.30 | 25.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 40.00 | 19.40 | 22.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 42.50 | 18.30 | 20.30 | 16.31 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 45.00 | 15.80 | 17.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 47.50 | 11.70 | 15.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 50.00 | 9.00 | 12.80 | 8.59 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.98 | 0.01 | -0.02 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 52.50 | 7.90 | 9.00 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.94 | 0.02 | -0.02 | 4/18/2024 | 4/25/2024 3:59:59 PM EST |
| 55.00 | 4.60 | 6.70 | 5.33 | 0.00 | 0.00% | 0 | 26 | 0.57 | 0.87 | 0.04 | -0.04 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 57.50 | 4.50 | 4.70 | 4.91 | 0.00 | 0.00% | 0 | 48 | 0.42 | 0.75 | 0.05 | -0.05 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 60.00 | 2.95 | 3.10 | 2.55 | -0.65 | -20.32% | 18 | 842 | 0.42 | 0.59 | 0.06 | -0.06 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 62.50 | 1.80 | 1.95 | 1.43 | -0.57 | -28.50% | 3 | 235 | 0.43 | 0.44 | 0.06 | -0.06 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 65.00 | 1.05 | 1.15 | 1.05 | -0.23 | -17.97% | 43 | 483 | 0.42 | 0.29 | 0.05 | -0.05 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 67.50 | 0.50 | 0.70 | 0.60 | -0.12 | -16.67% | 446 | 777 | 0.42 | 0.19 | 0.04 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 70.00 | 0.20 | 0.45 | 0.35 | -0.12 | -25.54% | 3 | 323 | 0.43 | 0.11 | 0.03 | -0.03 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 72.50 | 0.10 | 0.20 | 0.25 | +0.05 | +25.00% | 2 | 531 | 0.42 | 0.06 | 0.02 | -0.02 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 168 | 0.53 | 0.03 | 0.01 | -0.01 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 226 | 0.52 | 0.01 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.87 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.02 | 0.01 | -0.02 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 52.50 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.41 | -0.06 | 0.02 | -0.02 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 55.00 | 0.40 | 0.55 | 0.78 | +0.26 | +50.00% | 14 | 381 | 0.42 | -0.13 | 0.04 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 57.50 | 1.00 | 1.10 | 1.00 | -0.10 | -9.10% | 17 | 485 | 0.42 | -0.25 | 0.05 | -0.05 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 60.00 | 1.90 | 2.05 | 2.10 | +0.15 | +7.70% | 19 | 225 | 0.42 | -0.41 | 0.06 | -0.06 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 62.50 | 3.20 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 125 | 0.42 | -0.56 | 0.06 | -0.06 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 65.00 | 4.90 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 185 | 0.43 | -0.71 | 0.05 | -0.05 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 67.50 | 6.90 | 9.20 | 5.90 | 0.00 | 0.00% | 0 | 23 | 0.43 | -0.81 | 0.04 | -0.04 | 4/12/2024 | 4/25/2024 3:59:59 PM EST |
| 70.00 | 9.10 | 10.80 | 7.72 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.89 | 0.03 | -0.03 | 3/26/2024 | 4/25/2024 3:59:59 PM EST |
| 72.50 | 10.20 | 13.80 | 10.80 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.94 | 0.02 | -0.02 | 4/17/2024 | 4/25/2024 3:59:59 PM EST |
| 75.00 | 13.10 | 15.10 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 4/4/2024 | 4/25/2024 3:59:59 PM EST |
| 80.00 | 18.70 | 20.80 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 85.00 | 22.30 | 24.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 90.00 | 28.00 | 29.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 95.00 | 33.10 | 35.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST |