Options Chain for NUTANIX INC CL A (NTNX) - $60.89 as of 4/26/2024 3:34:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.20 | 33.80 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 32.50 | 27.70 | 31.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 25.00 | 28.80 | 25.60 | 0.00 | 0.00% | 0 | 6 | 2.30 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 3:59:52 PM EST |
| 37.50 | 23.30 | 26.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 40.00 | 20.60 | 23.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 42.50 | 17.70 | 22.00 | 16.31 | 0.00 | 0.00% | 0 | 3 | 1.68 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 45.00 | 15.20 | 18.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 47.50 | 12.30 | 16.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 50.00 | 10.10 | 13.90 | 8.59 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.99 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 52.50 | 7.70 | 11.10 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.96 | 0.01 | -0.02 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 55.00 | 5.60 | 9.10 | 5.33 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.90 | 0.03 | -0.03 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 57.50 | 5.00 | 5.30 | 5.20 | +0.29 | +5.91% | 1 | 48 | 0.41 | 0.79 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 60.00 | 3.30 | 3.50 | 3.37 | +0.82 | +32.16% | 53 | 860 | 0.40 | 0.64 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 62.50 | 2.05 | 2.20 | 2.15 | +0.72 | +50.35% | 7 | 236 | 0.41 | 0.48 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 65.00 | 1.15 | 1.40 | 1.30 | +0.25 | +23.81% | 42 | 514 | 0.42 | 0.33 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 67.50 | 0.60 | 0.80 | 0.75 | +0.15 | +25.00% | 112 | 1,220 | 0.42 | 0.21 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 70.00 | 0.30 | 0.45 | 0.43 | +0.08 | +22.86% | 10 | 322 | 0.43 | 0.12 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 72.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 531 | 0.40 | 0.06 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 75.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 168 | 0.44 | 0.03 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 10 | 226 | 0.50 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.95 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.01 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 52.50 | 0.10 | 1.40 | 0.20 | -0.05 | -20.00% | 1 | 33 | 0.63 | -0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 55.00 | 0.25 | 0.35 | 0.33 | -0.45 | -57.70% | 10 | 388 | 0.40 | -0.10 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 57.50 | 0.70 | 0.80 | 0.73 | -0.27 | -27.00% | 11 | 488 | 0.40 | -0.21 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 60.00 | 1.50 | 1.70 | 1.50 | -0.60 | -28.58% | 20 | 244 | 0.41 | -0.36 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 62.50 | 2.70 | 2.90 | 2.60 | -0.70 | -21.22% | 1 | 125 | 0.41 | -0.52 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 65.00 | 4.30 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 185 | 0.41 | -0.67 | 0.06 | -0.06 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 67.50 | 6.10 | 6.60 | 5.90 | 0.00 | 0.00% | 0 | 23 | 0.42 | -0.79 | 0.05 | -0.04 | 4/12/2024 | 4/26/2024 3:59:52 PM EST |
| 70.00 | 8.30 | 10.40 | 7.72 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.88 | 0.03 | -0.03 | 3/26/2024 | 4/26/2024 3:59:52 PM EST |
| 72.50 | 9.00 | 12.30 | 10.80 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.94 | 0.02 | -0.02 | 4/17/2024 | 4/26/2024 3:59:52 PM EST |
| 75.00 | 11.40 | 15.30 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 4/4/2024 | 4/26/2024 3:59:52 PM EST |
| 80.00 | 17.70 | 20.30 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 21.50 | 24.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 90.00 | 26.50 | 30.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 31.40 | 34.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |