Options Chain for NUTANIX INC CL A (NTNX) - $74.14 as of 10/13/2026 3:03:54 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 | 54.00 | 57.40 | 55.70 | % | 3.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 20.00 | 51.50 | 54.90 | 53.20 | % | 2.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 22.50 | 49.00 | 52.40 | 50.70 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 25.00 | 46.60 | 49.90 | 48.25 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 27.50 | 44.10 | 47.40 | 45.75 | % | 1.66 | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 30.00 | 41.40 | 44.90 | 43.15 | % | 1.44 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 32.50 | 40.10 | 42.40 | 41.25 | 8.21 | 0.00 | 0.00% | 1.27 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 10/13/2026 4:00:02 PM EST |
| 35.00 | 37.30 | 39.90 | 38.60 | 40.25 | 0.00 | 0.00% | 1.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 37.50 | 34.90 | 37.40 | 36.15 | 37.00 | +7.65 | +26.07% | 0.96 | 6 | 7 | 6.55 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 40.00 | 32.30 | 34.90 | 33.60 | 32.66 | 0.00 | 0.00% | 0.84 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:02 PM EST |
| 42.50 | 30.20 | 32.40 | 31.30 | 32.40 | 0.00 | 0.00% | 0.74 | 0 | 76 | 5.54 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 45.00 | 27.40 | 29.90 | 28.65 | 29.40 | 0.00 | 0.00% | 0.64 | 0 | 102 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 47.50 | 24.90 | 27.40 | 26.15 | 19.73 | 0.00 | 0.00% | 0.55 | 0 | 50 | 4.64 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 4:00:02 PM EST |
| 50.00 | 22.40 | 24.90 | 23.65 | 24.28 | 0.00 | 0.00% | 0.47 | 0 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 52.50 | 20.10 | 22.40 | 21.25 | 21.50 | 0.00 | 0.00% | 0.40 | 0 | 24 | 3.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:02 PM EST |
| 55.00 | 17.70 | 19.80 | 18.75 | 18.61 | +0.51 | +2.82% | 0.34 | 2 | 103 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 57.50 | 15.20 | 16.40 | 15.80 | 15.60 | +2.37 | +17.92% | 0.27 | 2 | 428 | 2.43 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 60.00 | 12.60 | 14.80 | 13.70 | 15.00 | +1.50 | +11.12% | 0.23 | 3 | 146 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 62.50 | 9.90 | 11.60 | 10.75 | 10.94 | -1.30 | -10.63% | 0.17 | 7 | 42 | 1.85 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 65.00 | 7.40 | 9.90 | 8.65 | 9.56 | +1.06 | +12.48% | 0.13 | 1 | 142 | 1.96 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 67.50 | 5.20 | 6.90 | 6.05 | 6.03 | -0.97 | -13.86% | 0.09 | 23 | 209 | 1.36 | 0.99 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 70.00 | 3.00 | 3.70 | 3.35 | 3.48 | -1.42 | -28.98% | 0.05 | 106 | 563 | 0.68 | 0.87 | 0.07 | -0.18 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 72.50 | 1.15 | 1.50 | 1.33 | 1.40 | -1.05 | -42.86% | 0.02 | 33 | 180 | 0.41 | 0.58 | 0.15 | -0.22 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 75.00 | 0.10 | 0.55 | 0.33 | 0.40 | -0.40 | -50.00% | 0.00 | 47 | 517 | 0.38 | 0.22 | 0.12 | -0.15 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.57 | 0.04 | 0.04 | -0.05 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 1,991 | 0.73 | 0.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.31 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.18 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 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 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/13/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/13/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/13/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/13/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/13/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/13/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/13/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1,103 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/13/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/13/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 240 | 4.16 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 182 | 2.37 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.45 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 132 | 3.11 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.48 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.70 | 0.35 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.18 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.89 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.52 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 698 | 1.34 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.99 | -0.01 | 0.01 | -0.01 | 10/9/2026 | 10/13/2026 4:00:02 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 154 | 0.38 | -0.13 | 0.07 | -0.18 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 72.50 | 0.50 | 1.05 | 0.78 | 0.79 | +0.29 | +58.00% | 0.01 | 6 | 34 | 0.37 | -0.42 | 0.15 | -0.22 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 75.00 | 1.80 | 2.80 | 2.30 | 1.75 | +0.15 | +9.38% | 0.03 | 11 | 75 | 0.60 | -0.78 | 0.12 | -0.15 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 77.50 | 3.70 | 5.10 | 4.40 | 4.30 | -1.30 | -23.22% | 0.06 | 16 | 42 | 0.78 | -0.96 | 0.04 | -0.05 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 80.00 | 5.10 | 7.60 | 6.35 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | -1.00 | 0.01 | 0.00 | 8/27/2026 | 10/13/2026 4:00:02 PM EST |
| 85.00 | 10.10 | 12.70 | 11.40 | % | 0.13 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 90.00 | 15.10 | 18.50 | 16.80 | 17.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:02 PM EST |
| 95.00 | 20.10 | 23.30 | 21.70 | % | 0.23 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 100.00 | 25.20 | 28.50 | 26.85 | % | 0.27 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST |