Options Chain for NUTANIX INC CL A (NTNX) - $68.14 as of 10/29/2025 9:04:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 12.10 | 14.80 | 13.45 | 16.80 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.07 | 0.98 | 0.01 | -0.03 | 10/8/2025 | 10/29/2025 4:00:01 PM EST |
| 60.00 | 6.60 | 10.10 | 8.35 | % | 0.14 | 0 | 0 | 0.84 | 0.91 | 0.02 | -0.04 | 10/29/2025 4:00:01 PM EST | |||
| 62.50 | 4.90 | 7.60 | 6.25 | % | 0.10 | 0 | 0 | 0.60 | 0.83 | 0.04 | -0.06 | 10/29/2025 4:00:01 PM EST | |||
| 65.00 | 4.20 | 6.00 | 5.10 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.44 | 0.72 | 0.05 | -0.07 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 67.50 | 2.70 | 3.20 | 2.95 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 129 | 0.35 | 0.59 | 0.06 | -0.07 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 70.00 | 1.70 | 2.80 | 2.25 | 1.80 | -0.57 | -24.06% | 0.03 | 26 | 434 | 0.42 | 0.44 | 0.06 | -0.07 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 72.50 | 0.55 | 2.00 | 1.28 | 1.10 | -0.34 | -23.62% | 0.02 | 4 | 774 | 0.39 | 0.30 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 75.00 | 0.20 | 1.05 | 0.63 | 0.70 | -0.10 | -12.50% | 0.01 | 115 | 1,118 | 0.36 | 0.20 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 77.50 | 0.20 | 1.05 | 0.63 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 946 | 0.44 | 0.12 | 0.03 | -0.03 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.49 | 0.07 | 0.02 | -0.02 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.43 | 0.04 | 0.01 | -0.01 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,290 | 0.54 | 0.02 | 0.01 | -0.01 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.09 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.17 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 711 | 1.30 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:01 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | -0.02 | 0.01 | -0.03 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.76 | -0.09 | 0.02 | -0.04 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 1.65 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.60 | -0.17 | 0.04 | -0.06 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 65.00 | 0.20 | 2.00 | 1.10 | 1.35 | +0.42 | +45.17% | 0.02 | 1 | 219 | 0.36 | -0.28 | 0.05 | -0.07 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 67.50 | 1.65 | 3.30 | 2.48 | 2.20 | +0.35 | +18.92% | 0.04 | 35 | 201 | 0.44 | -0.41 | 0.06 | -0.07 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 70.00 | 2.00 | 5.60 | 3.80 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 167 | 0.69 | -0.56 | 0.06 | -0.07 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 72.50 | 3.40 | 7.00 | 5.20 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.67 | -0.70 | 0.05 | -0.06 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 75.00 | 5.20 | 8.90 | 7.05 | 6.19 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.69 | -0.80 | 0.04 | -0.04 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 77.50 | 8.20 | 10.90 | 9.55 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.74 | -0.88 | 0.03 | -0.03 | 10/6/2025 | 10/29/2025 4:00:01 PM EST |
| 80.00 | 10.60 | 13.30 | 11.95 | 12.10 | 0.00 | 0.00% | 0.15 | 0 | 107 | 0.87 | -0.93 | 0.02 | -0.02 | 10/9/2025 | 10/29/2025 4:00:01 PM EST |
| 82.50 | 12.50 | 16.20 | 14.35 | % | 0.17 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 85.00 | 15.20 | 18.70 | 16.95 | % | 0.20 | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 87.50 | 17.70 | 21.20 | 19.45 | 10.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 4:00:01 PM EST |
| 90.00 | 20.20 | 23.70 | 21.95 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 95.00 | 25.20 | 28.70 | 26.95 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 100.00 | 30.20 | 34.00 | 32.10 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 105.00 | 35.20 | 38.70 | 36.95 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 110.00 | 40.20 | 43.70 | 41.95 | % | 0.38 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 115.00 | 45.20 | 48.70 | 46.95 | % | 0.41 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST |