Options Chain for NUTANIX INC CL A (NTNX) - $69.44 as of 11/20/2024 8:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 42.70 | 46.60 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 27.50 | 40.30 | 44.30 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 37.80 | 41.50 | 23.77 | 0.00 | 0.00% | 0 | 20 | 2.70 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:47 PM EST |
| 32.50 | 35.10 | 39.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 32.60 | 37.00 | 29.72 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:47 PM EST |
| 37.50 | 30.20 | 34.20 | 24.50 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:47 PM EST |
| 40.00 | 27.60 | 31.70 | 19.97 | 0.00 | 0.00% | 0 | 12 | 1.95 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:47 PM EST |
| 42.50 | 26.00 | 29.20 | 21.30 | 0.00 | 0.00% | 0 | 36 | 1.78 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:47 PM EST |
| 45.00 | 22.80 | 26.80 | 24.83 | 0.00 | 0.00% | 0 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 47.50 | 20.90 | 24.30 | 15.85 | 0.00 | 0.00% | 0 | 29 | 1.50 | 0.99 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 17.80 | 21.60 | 24.00 | 0.00 | 0.00% | 0 | 46 | 1.34 | 0.98 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 52.50 | 17.10 | 18.80 | 16.93 | -0.57 | -3.26% | 1 | 256 | 1.24 | 0.96 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 14.90 | 15.30 | 15.30 | 0.00 | 0.00% | 0 | 376 | 1.08 | 0.93 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 57.50 | 12.10 | 13.50 | 13.13 | 0.00 | 0.00% | 0 | 61 | 0.97 | 0.89 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 8.10 | 12.00 | 10.00 | 0.00 | 0.00% | 0 | 1,571 | 0.33 | 0.84 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 62.50 | 8.50 | 8.80 | 8.20 | +0.20 | +2.50% | 1 | 373 | 0.58 | 0.77 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 65.00 | 6.70 | 7.00 | 6.20 | -0.22 | -3.43% | 4 | 1,170 | 0.56 | 0.69 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 67.50 | 5.20 | 5.40 | 5.20 | +0.23 | +4.63% | 21 | 462 | 0.55 | 0.60 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 70.00 | 3.90 | 4.10 | 3.80 | 0.00 | 0.00% | 590 | 1,320 | 0.54 | 0.51 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 72.50 | 2.90 | 3.10 | 2.90 | +0.15 | +5.46% | 29 | 1,158 | 0.54 | 0.42 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 75.00 | 2.10 | 2.25 | 2.15 | +0.10 | +4.88% | 63 | 1,328 | 0.54 | 0.34 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 77.50 | 1.50 | 1.65 | 1.42 | -0.08 | -5.34% | 8 | 443 | 0.54 | 0.26 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 80.00 | 1.10 | 1.20 | 1.10 | -0.07 | -5.99% | 24 | 1,904 | 0.55 | 0.20 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 85.00 | 0.45 | 0.65 | 0.45 | -0.06 | -11.77% | 2 | 80 | 0.54 | 0.11 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 90.00 | 0.15 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 216 | 0.53 | 0.06 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 95.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.03 | 0.01 | -0.01 | 7/30/2024 | 11/20/2024 3:59:47 PM EST |
| 100.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 331 | 1.02 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 105.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:47 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 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:47 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.39 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 96 | 1.77 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 37.50 | 0.00 | 0.10 | 1.00 | 0.00 | 0.00% | 0 | 42 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:47 PM EST |
| 40.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 42.50 | 0.00 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 123 | 1.35 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 45.00 | 0.00 | 0.20 | 0.11 | -0.63 | -85.14% | 23 | 185 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 47.50 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 889 | 1.08 | -0.01 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 0.05 | 0.25 | 0.10 | -0.05 | -33.34% | 1 | 406 | 0.62 | -0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 52.50 | 0.15 | 0.40 | 0.27 | +0.09 | +50.00% | 1 | 490 | 0.64 | -0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 0.25 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 79 | 0.57 | -0.07 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 57.50 | 0.50 | 0.70 | 0.77 | 0.00 | 0.00% | 0 | 116 | 0.56 | -0.11 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 0.85 | 1.05 | 1.00 | -0.21 | -17.36% | 1 | 443 | 0.54 | -0.16 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 62.50 | 1.40 | 1.50 | 1.55 | -0.30 | -16.22% | 2 | 313 | 0.53 | -0.23 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 65.00 | 1.95 | 2.25 | 2.10 | -0.55 | -20.76% | 102 | 360 | 0.52 | -0.31 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 67.50 | 3.00 | 3.20 | 3.20 | -0.50 | -13.52% | 26 | 113 | 0.51 | -0.40 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 70.00 | 4.20 | 4.40 | 4.30 | -0.69 | -13.83% | 17 | 252 | 0.50 | -0.49 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 72.50 | 5.70 | 5.90 | 5.90 | -0.60 | -9.24% | 5 | 88 | 0.50 | -0.58 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 75.00 | 5.20 | 7.60 | 8.30 | 0.00 | 0.00% | 0 | 70 | 0.71 | -0.66 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 77.50 | 8.80 | 11.80 | 8.30 | 0.00 | 0.00% | 0 | 62 | 0.67 | -0.74 | 0.03 | -0.06 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 80.00 | 11.30 | 11.60 | 9.00 | 0.00 | 0.00% | 0 | 16 | 0.73 | -0.80 | 0.03 | -0.05 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 85.00 | 14.10 | 17.70 | % | 0 | 0 | 0.89 | -0.89 | 0.02 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 90.00 | 19.20 | 22.70 | % | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 95.00 | 23.80 | 27.70 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 100.00 | 28.80 | 32.70 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 105.00 | 33.70 | 37.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |