Options Chain for NUTANIX INC CL A (NTNX) - $70.48 as of 3/31/2025 4:44:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 40.20 | 43.90 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 30.00 | 37.70 | 41.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 32.50 | 36.00 | 38.90 | 44.90 | 0.00 | 0.00% | 0 | 10 | 2.71 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:55 PM EST |
| 35.00 | 32.80 | 35.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 37.50 | 30.70 | 34.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 27.90 | 30.50 | 27.59 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:58:55 PM EST |
| 42.50 | 25.50 | 27.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 45.00 | 24.10 | 25.30 | 27.28 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:55 PM EST |
| 47.50 | 21.50 | 23.00 | 14.00 | 0.00 | 0.00% | 0 | 29 | 1.07 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 3/31/2025 2:58:55 PM EST |
| 50.00 | 19.00 | 20.50 | 14.25 | 0.00 | 0.00% | 0 | 8 | 0.95 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:58:55 PM EST |
| 52.50 | 16.70 | 17.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 55.00 | 14.50 | 15.40 | 15.50 | 0.00 | 0.00% | 0 | 55 | 0.71 | 0.99 | 0.00 | -0.01 | 2/26/2025 | 3/31/2025 2:58:55 PM EST |
| 57.50 | 11.40 | 12.80 | 10.90 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.97 | 0.01 | -0.03 | 2/25/2025 | 3/31/2025 2:58:55 PM EST |
| 60.00 | 9.80 | 10.30 | 12.35 | 0.00 | 0.00% | 0 | 196 | 0.54 | 0.94 | 0.02 | -0.04 | 3/21/2025 | 3/31/2025 2:58:55 PM EST |
| 62.50 | 7.60 | 7.80 | 7.50 | -3.80 | -33.63% | 2 | 223 | 0.43 | 0.88 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 65.00 | 5.50 | 5.70 | 5.30 | -1.40 | -20.90% | 5 | 170 | 0.41 | 0.80 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 67.50 | 3.60 | 3.80 | 5.30 | 0.00 | 0.00% | 0 | 2,065 | 0.40 | 0.67 | 0.06 | -0.07 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 70.00 | 2.20 | 2.35 | 3.10 | 0.00 | 0.00% | 0 | 1,790 | 0.39 | 0.50 | 0.07 | -0.07 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 72.50 | 1.20 | 1.30 | 0.95 | -1.55 | -62.00% | 17 | 1,001 | 0.38 | 0.34 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 75.00 | 0.60 | 0.70 | 0.55 | -0.45 | -45.00% | 134 | 2,063 | 0.37 | 0.20 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 77.50 | 0.25 | 0.35 | 0.25 | -0.20 | -44.45% | 2 | 615 | 0.38 | 0.11 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 80.00 | 0.10 | 0.20 | 0.11 | -0.14 | -56.00% | 15 | 3,682 | 0.39 | 0.06 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 82.50 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 44 | 0.47 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 4,479 | 0.56 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 90.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 130 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 95.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 99 | 0.98 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 79 | 0.73 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:58:55 PM EST |
| 105.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 42.50 | 0.00 | 0.15 | 1.25 | 0.00 | 0.00% | 0 | 76 | 1.20 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 99 | 1.02 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 32 | 0.94 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:55 PM EST |
| 52.50 | 0.00 | 1.20 | 0.43 | 0.00 | 0.00% | 0 | 98 | 1.24 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:55 PM EST |
| 55.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 54 | 1.08 | -0.01 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 2:58:55 PM EST |
| 57.50 | 0.05 | 0.20 | 0.16 | -0.06 | -27.28% | 3 | 209 | 0.51 | -0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 60.00 | 0.15 | 0.25 | 0.28 | +0.01 | +3.71% | 8 | 566 | 0.47 | -0.06 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 62.50 | 0.35 | 0.45 | 0.52 | +0.30 | +136.37% | 21 | 1,114 | 0.45 | -0.12 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 65.00 | 0.70 | 0.85 | 1.25 | +0.70 | +127.28% | 2 | 222 | 0.43 | -0.20 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 67.50 | 1.40 | 1.55 | 1.88 | +0.78 | +70.91% | 3 | 242 | 0.41 | -0.33 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 70.00 | 2.45 | 2.60 | 2.71 | +0.63 | +30.29% | 11 | 328 | 0.40 | -0.50 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 72.50 | 3.90 | 4.10 | 3.15 | 0.00 | 0.00% | 0 | 324 | 0.39 | -0.66 | 0.06 | -0.07 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 75.00 | 5.80 | 6.10 | 6.26 | +2.45 | +64.31% | 7 | 671 | 0.39 | -0.80 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 77.50 | 7.90 | 8.20 | 5.70 | 0.00 | 0.00% | 0 | 269 | 0.40 | -0.89 | 0.03 | -0.03 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 80.00 | 10.10 | 10.90 | 7.90 | 0.00 | 0.00% | 0 | 177 | 0.55 | -0.94 | 0.02 | -0.02 | 3/20/2025 | 3/31/2025 2:58:55 PM EST |
| 82.50 | 12.40 | 13.60 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 85.00 | 14.90 | 16.30 | 14.03 | 0.00 | 0.00% | 0 | 11 | 0.87 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 90.00 | 20.00 | 21.00 | 13.93 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 95.00 | 24.60 | 27.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 100.00 | 29.50 | 32.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 105.00 | 34.50 | 37.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |