Options Chain for NUTANIX INC CL A (NTNX) - $52.94 as of 12/23/2025 11:54:56 AM 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 | 32.90 | 36.90 | 34.90 | 34.00 | 0.00 | 0.00% | 1.99 | 0 | 248 | 3.88 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 20.00 | 30.50 | 34.30 | 32.40 | 54.55 | 0.00 | 0.00% | 1.62 | 0 | 13 | 3.51 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 1:58:58 PM EST |
| 22.50 | 28.00 | 31.50 | 29.75 | % | 1.32 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 25.00 | 25.60 | 28.50 | 27.05 | 51.00 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 12/23/2025 1:58:58 PM EST |
| 27.50 | 23.10 | 26.00 | 24.55 | 34.40 | 0.00 | 0.00% | 0.89 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 12/23/2025 1:58:58 PM EST |
| 30.00 | 20.50 | 22.80 | 21.65 | 18.30 | 0.00 | 0.00% | 0.72 | 0 | 67 | 1.49 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:58 PM EST |
| 32.50 | 18.00 | 21.30 | 19.65 | 29.22 | 0.00 | 0.00% | 0.60 | 0 | 35 | 1.80 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:58:58 PM EST |
| 35.00 | 15.80 | 17.80 | 16.80 | 35.65 | 0.00 | 0.00% | 0.48 | 0 | 31 | 1.14 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 12/23/2025 1:58:58 PM EST |
| 37.50 | 13.30 | 15.70 | 14.50 | 33.03 | 0.00 | 0.00% | 0.39 | 0 | 86 | 1.16 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 12.20 | 12.80 | 12.50 | 12.20 | -0.62 | -4.84% | 0.31 | 1 | 152 | 0.71 | 0.99 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 42.50 | 9.00 | 10.80 | 9.90 | 7.80 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.86 | 0.96 | 0.01 | -0.01 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 7.10 | 8.30 | 7.70 | 7.55 | -0.45 | -5.63% | 0.17 | 1 | 240 | 0.70 | 0.92 | 0.03 | -0.02 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 47.50 | 4.50 | 5.70 | 5.10 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 551 | 0.45 | 0.84 | 0.05 | -0.03 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 3.30 | 3.60 | 3.45 | 3.37 | -0.44 | -11.55% | 0.07 | 28 | 1,790 | 0.37 | 0.70 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 52.50 | 1.80 | 2.00 | 1.90 | 1.83 | -0.27 | -12.86% | 0.04 | 18 | 2,171 | 0.34 | 0.50 | 0.09 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.20 | -19.05% | 0.02 | 20 | 1,883 | 0.33 | 0.30 | 0.08 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 57.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.20 | -40.00% | 0.01 | 36 | 2,404 | 0.34 | 0.15 | 0.05 | -0.02 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 10 | 2,337 | 0.34 | 0.07 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 1,565 | 0.43 | 0.02 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,221 | 0.56 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.20 | +0.18 | +900.00% | 0.00 | 1 | 580 | 0.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,622 | 0.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,433 | 0.74 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,608 | 0.64 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 77.50 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,525 | 1.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:58:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 873 | 0.73 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:58 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 0.90 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,486 | 0.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 825 | 1.07 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 24 | 270 | 1.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 734 | 1.18 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:58:58 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 1:58:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 1:58:58 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/23/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 12/23/2025 1:58:58 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.66 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 12/23/2025 1:58:58 PM EST |
| 27.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:58 PM EST |
| 32.50 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 1:58:58 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.38 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.20 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.07 | -46.67% | 0.00 | 2 | 646 | 0.74 | -0.01 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 3,588 | 0.47 | -0.04 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 0.15 | 0.45 | 0.30 | 0.33 | +0.18 | +120.00% | 0.01 | 3 | 274 | 0.47 | -0.08 | 0.03 | -0.02 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 47.50 | 0.35 | 0.55 | 0.45 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 621 | 0.39 | -0.16 | 0.05 | -0.03 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 0.80 | 0.95 | 0.88 | 0.96 | +0.25 | +35.22% | 0.02 | 1 | 675 | 0.36 | -0.30 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 52.50 | 1.75 | 1.85 | 1.80 | 1.78 | +0.08 | +4.71% | 0.03 | 6 | 241 | 0.34 | -0.50 | 0.09 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 3.20 | 3.60 | 3.40 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 555 | 0.34 | -0.70 | 0.08 | -0.03 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 57.50 | 5.10 | 6.30 | 5.70 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 878 | 0.41 | -0.85 | 0.05 | -0.02 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 6.50 | 7.90 | 7.20 | 7.80 | -1.50 | -16.13% | 0.12 | 5 | 184 | 0.41 | -0.93 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 62.50 | 8.90 | 11.10 | 10.00 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 1,056 | 0.73 | -0.98 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 11.10 | 14.50 | 12.80 | 16.00 | 0.00 | 0.00% | 0.20 | 0 | 126 | 1.05 | -0.99 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 67.50 | 13.80 | 17.10 | 15.45 | 16.70 | 0.00 | 0.00% | 0.23 | 0 | 195 | 1.17 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 16.10 | 19.60 | 17.85 | 21.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:58 PM EST |
| 72.50 | 18.30 | 22.10 | 20.20 | 26.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:58 PM EST |
| 75.00 | 20.90 | 24.60 | 22.75 | 27.29 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:58 PM EST |
| 77.50 | 23.40 | 27.10 | 25.25 | 29.48 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:58 PM EST |
| 80.00 | 25.90 | 29.60 | 27.75 | 31.73 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:58 PM EST |
| 82.50 | 28.20 | 32.10 | 30.15 | 34.37 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:58 PM EST |
| 85.00 | 30.80 | 34.60 | 32.70 | 8.22 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 1:58:58 PM EST |
| 87.50 | 33.20 | 37.10 | 35.15 | 15.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 1:58:58 PM EST |
| 90.00 | 36.00 | 39.60 | 37.80 | 37.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 95.00 | 40.90 | 44.60 | 42.75 | % | 0.45 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 100.00 | 45.80 | 49.60 | 47.70 | % | 0.48 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 105.00 | 50.80 | 54.60 | 52.70 | % | 0.50 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 110.00 | 55.80 | 59.60 | 57.70 | % | 0.52 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 115.00 | 60.80 | 64.60 | 62.70 | % | 0.55 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 120.00 | 65.70 | 69.60 | 67.65 | % | 0.56 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST |