Options Chain for NUTANIX INC CL A (NTNX) - $37.24 as of 4/10/2026 6:34:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.70 | 16.10 | 15.40 | % | 0.77 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 22.50 | 11.90 | 13.60 | 12.75 | % | 0.57 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 25.00 | 9.50 | 11.20 | 10.35 | % | 0.41 | 0 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 27.50 | 7.00 | 8.70 | 7.85 | % | 0.29 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 30.00 | 4.50 | 6.10 | 5.30 | 7.20 | 0.00 | 0.00% | 0.18 | 0 | 50 | 1.54 | 0.97 | 0.02 | -0.04 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 32.50 | 2.60 | 3.70 | 3.15 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.27 | 0.87 | 0.07 | -0.09 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 35.00 | 1.30 | 1.65 | 1.48 | 1.34 | +0.54 | +67.50% | 0.04 | 52 | 226 | 0.64 | 0.61 | 0.15 | -0.13 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 37.50 | 0.25 | 0.50 | 0.38 | 0.40 | +0.20 | +100.00% | 0.01 | 106 | 349 | 0.67 | 0.25 | 0.12 | -0.10 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2,368 | 0.80 | 0.07 | 0.05 | -0.04 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,806 | 1.48 | 0.01 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 2,598 | 1.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,936 | 2.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,824 | 2.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:01 AM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 305 | 2.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:01 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:01 AM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 181 | 3.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:01 AM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 3.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 172 | 3.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 118 | 3.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 67.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 70 | 3.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 149 | 3.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:01 AM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 49 | 4.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 57 | 4.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 77.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 140 | 4.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:59:01 AM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:01 AM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 2 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:01 AM EST | |
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 9 | 2.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.22 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:01 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.12 | -0.03 | 0.02 | -0.04 | 4/6/2026 | 4/13/2026 9:59:01 AM EST |
| 32.50 | 0.15 | 0.30 | 0.23 | 0.35 | +0.23 | +191.67% | 0.01 | 1 | 188 | 0.80 | -0.13 | 0.07 | -0.09 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 35.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.50 | -41.67% | 0.02 | 4 | 181 | 0.72 | -0.39 | 0.15 | -0.13 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 37.50 | 1.95 | 2.40 | 2.18 | 3.09 | 0.00 | 0.00% | 0.06 | 0 | 853 | 0.97 | -0.75 | 0.12 | -0.10 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 40.00 | 3.90 | 5.20 | 4.55 | 5.61 | 0.00 | 0.00% | 0.11 | 0 | 1,641 | 1.78 | -0.93 | 0.05 | -0.04 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 42.50 | 6.30 | 7.70 | 7.00 | 7.38 | +3.88 | +110.86% | 0.16 | 50 | 167 | 1.76 | -0.99 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 45.00 | 8.90 | 10.50 | 9.70 | 10.55 | +5.41 | +105.26% | 0.22 | 1 | 62 | 2.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 47.50 | 11.30 | 13.00 | 12.15 | % | 0.26 | 0 | 6 | 3.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 50.00 | 13.70 | 15.50 | 14.60 | 15.54 | 0.00 | 0.00% | 0.29 | 0 | 38 | 3.35 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 52.50 | 16.10 | 18.00 | 17.05 | 15.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.63 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:01 AM EST |
| 55.00 | 18.60 | 20.50 | 19.55 | 20.52 | 0.00 | 0.00% | 0.36 | 0 | 3 | 3.79 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 57.50 | 21.10 | 23.00 | 22.05 | 20.09 | 0.00 | 0.00% | 0.38 | 0 | 20 | 4.12 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:01 AM EST |
| 60.00 | 23.60 | 25.50 | 24.55 | 25.52 | 0.00 | 0.00% | 0.41 | 0 | 10 | 4.24 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 62.50 | 26.10 | 28.00 | 27.05 | % | 0.43 | 0 | 2 | 4.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 65.00 | 28.60 | 30.50 | 29.55 | % | 0.45 | 0 | 7 | 4.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 67.50 | 31.10 | 33.00 | 32.05 | % | 0.47 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 70.00 | 33.60 | 35.50 | 34.55 | 35.38 | 0.00 | 0.00% | 0.49 | 0 | 15 | 5.11 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 72.50 | 36.10 | 38.00 | 37.05 | % | 0.51 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 75.00 | 38.90 | 40.50 | 39.70 | % | 0.53 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 77.50 | 41.30 | 43.00 | 42.15 | % | 0.54 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 80.00 | 43.80 | 45.50 | 44.65 | % | 0.56 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 82.50 | 46.30 | 48.00 | 47.15 | % | 0.57 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 85.00 | 48.80 | 50.50 | 49.65 | % | 0.58 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 90.00 | 53.80 | 55.50 | 54.65 | % | 0.61 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 95.00 | 58.80 | 60.50 | 59.65 | % | 0.63 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 100.00 | 63.70 | 65.50 | 64.60 | % | 0.65 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 105.00 | 68.80 | 70.50 | 69.65 | % | 0.66 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 110.00 | 73.90 | 75.50 | 74.70 | % | 0.68 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST |