Options Chain for NUTANIX INC CL A (NTNX) - $48.81 as of 5/29/2026 2:55:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 33.70 | 36.60 | 35.15 | % | 2.01 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 20.00 | 31.20 | 34.10 | 32.65 | 25.59 | 0.00 | 0.00% | 1.63 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:57 PM EST |
| 22.50 | 28.90 | 31.30 | 30.10 | % | 1.34 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 25.00 | 26.40 | 28.80 | 27.60 | 26.45 | +6.15 | +30.30% | 1.10 | 2 | 7 | 2.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 27.50 | 23.90 | 26.20 | 25.05 | % | 0.91 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 30.00 | 21.40 | 23.90 | 22.65 | 15.11 | 0.00 | 0.00% | 0.76 | 0 | 40 | 2.12 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:57 PM EST |
| 32.50 | 18.90 | 21.40 | 20.15 | 10.00 | 0.00 | 0.00% | 0.62 | 0 | 24 | 1.78 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 5/29/2026 1:58:57 PM EST |
| 35.00 | 16.50 | 18.90 | 17.70 | 13.20 | 0.00 | 0.00% | 0.51 | 0 | 51 | 1.65 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 37.50 | 14.00 | 15.90 | 14.95 | 9.91 | 0.00 | 0.00% | 0.40 | 0 | 16 | 1.22 | 0.97 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 1:58:57 PM EST |
| 40.00 | 12.40 | 13.40 | 12.90 | 11.44 | +1.92 | +20.17% | 0.32 | 5 | 317 | 1.04 | 0.96 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 42.50 | 9.90 | 11.80 | 10.85 | 10.14 | +2.74 | +37.03% | 0.26 | 21 | 98 | 1.18 | 0.92 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 45.00 | 7.80 | 8.40 | 8.10 | 8.40 | +3.15 | +60.00% | 0.18 | 304 | 1,097 | 0.58 | 0.87 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 47.50 | 5.80 | 6.40 | 6.10 | 6.00 | +2.57 | +74.93% | 0.13 | 179 | 5,100 | 0.55 | 0.81 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 50.00 | 3.90 | 4.50 | 4.20 | 4.00 | +2.08 | +108.34% | 0.08 | 656 | 1,649 | 0.54 | 0.69 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 52.50 | 2.55 | 2.85 | 2.70 | 2.92 | +1.77 | +153.92% | 0.05 | 422 | 5,627 | 0.53 | 0.54 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 55.00 | 1.55 | 1.90 | 1.73 | 1.78 | +1.08 | +154.29% | 0.03 | 684 | 1,615 | 0.53 | 0.39 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 57.50 | 1.00 | 1.25 | 1.13 | 1.05 | +0.73 | +228.13% | 0.02 | 68 | 240 | 0.55 | 0.27 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 60.00 | 0.55 | 0.70 | 0.63 | 0.62 | +0.37 | +148.00% | 0.01 | 13,093 | 1,205 | 0.56 | 0.18 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 62.50 | 0.30 | 0.45 | 0.38 | 0.41 | -0.04 | -8.89% | 0.01 | 91 | 346 | 0.56 | 0.12 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 65.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.09 | +60.00% | 0.00 | 82 | 267 | 0.59 | 0.08 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 1,143 | 0.89 | 0.04 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 3 | 264 | 0.72 | 0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 6 | 23 | 0.70 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.13 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:57 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 1:58:57 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 221 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 82.50 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:58:57 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 60 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 87.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.49 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:57 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 48 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 67 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 325 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 42 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/29/2026 1:58:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.60 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 1:58:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 178 | 0.96 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 21 | 392 | 0.92 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 9 | 873 | 0.77 | -0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.13 | -56.53% | 0.00 | 101 | 639 | 0.77 | -0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 42.50 | 0.15 | 0.60 | 0.38 | 0.28 | -0.11 | -28.21% | 0.01 | 16 | 552 | 0.65 | -0.08 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 45.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.30 | -40.00% | 0.01 | 82 | 623 | 0.58 | -0.13 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 47.50 | 0.60 | 0.95 | 0.78 | 0.76 | -0.64 | -45.72% | 0.02 | 26 | 448 | 0.57 | -0.19 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 50.00 | 1.25 | 1.60 | 1.43 | 1.51 | -1.27 | -45.69% | 0.03 | 94 | 69 | 0.55 | -0.31 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 52.50 | 2.40 | 2.55 | 2.48 | 2.30 | -3.60 | -61.02% | 0.05 | 116 | 41 | 0.53 | -0.46 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 55.00 | 3.70 | 4.10 | 3.90 | 4.10 | -1.90 | -31.67% | 0.07 | 1 | 289 | 0.54 | -0.61 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 57.50 | 5.60 | 6.10 | 5.85 | 6.48 | % | 0.10 | 2 | 2 | 0.54 | -0.73 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 1:58:57 PM EST | |
| 60.00 | 7.30 | 8.50 | 7.90 | 18.49 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.59 | -0.82 | 0.04 | -0.05 | 4/28/2026 | 5/29/2026 1:58:57 PM EST |
| 62.50 | 9.50 | 10.90 | 10.20 | 13.04 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.92 | -0.88 | 0.03 | -0.04 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 65.00 | 11.90 | 13.50 | 12.70 | % | 0.20 | 0 | 0 | 1.01 | -0.92 | 0.02 | -0.03 | 5/29/2026 1:58:57 PM EST | |||
| 67.50 | 14.30 | 16.10 | 15.20 | % | 0.23 | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 70.00 | 16.70 | 18.70 | 17.70 | 28.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.01 | 4/21/2026 | 5/29/2026 1:58:57 PM EST |
| 72.50 | 18.90 | 21.20 | 20.05 | % | 0.28 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 75.00 | 21.30 | 23.70 | 22.50 | % | 0.30 | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 77.50 | 23.20 | 26.10 | 24.65 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 80.00 | 25.70 | 28.80 | 27.25 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 82.50 | 28.20 | 31.30 | 29.75 | % | 0.36 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 85.00 | 30.80 | 33.80 | 32.30 | % | 0.38 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 87.50 | 33.30 | 36.30 | 34.80 | % | 0.40 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 90.00 | 35.70 | 38.80 | 37.25 | % | 0.41 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 95.00 | 41.20 | 43.60 | 42.40 | % | 0.45 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 100.00 | 46.20 | 48.60 | 47.40 | % | 0.47 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 105.00 | 51.20 | 53.60 | 52.40 | % | 0.50 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 110.00 | 55.80 | 58.80 | 57.30 | % | 0.52 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 115.00 | 61.20 | 63.60 | 62.40 | % | 0.54 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 120.00 | 66.60 | 68.60 | 67.60 | % | 0.56 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST |