Dark

NTNX
Nutanix, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 22, 2026 3:59:56 PM EDT

69.25USD-1.135%(-0.79)2,560,885

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 22, 2026 9:28:30 AM EDT

70.80USD+1.085%(+0.76)3,433

After-hours

Sep 21, 2026 4:18:30 PM EDT

70.99USD+1.327%(+0.93)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Apr 16, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,556	20,407	530	4,786

NTNX Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

NTNX Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

NTNX Jan 15, 2027 Exp. - Max Pain @ $57.50

Puts

Calls

NTNX Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0.50	-33.33%	2	61	08-27	NTNX270115C00120000
115.00 C	0.35	-33.96%	5	3,260	09-15	NTNX270115C00115000
110.00 C	0.90	+63.64%	5	120	08-10	NTNX270115C00110000
105.00 C	0.80	+19.40%	2	880	09-18	NTNX270115C00105000
100.00 C	0.80	-26.61%	1	195	09-21	NTNX270115C00100000
95.00 C	1.30	+11.11%	10	42	09-15	NTNX270115C00095000
90.00 C	1.95	+14.71%	3	93	09-17	NTNX270115C00090000
87.50 C	2.35	-4.08%	53	217	09-18	NTNX270115C00087500
85.00 C	2.60	-1.89%	1	511	09-18	NTNX270115C00085000
82.50 C	3.06	-4.38%	2	359	09-18	NTNX270115C00082500
80.00 C	4.01	-0.50%	19	9,427	09-21	NTNX270115C00080000
77.50 C	4.40	-16.98%	4	433	09-03	NTNX270115C00077500
75.00 C	5.50	-1.79%	64	323	09-21	NTNX270115C00075000
72.50 C	6.40	-0.78%	11	129	09-21	NTNX270115C00072500
70.00 C	7.60	-1.94%	2	4,357	09-21	NTNX270115C00070000
67.50 C	6.90	-9.21%	39	570	09-10	NTNX270115C00067500
65.00 C	10.40	+2.97%	2	251	09-21	NTNX270115C00065000
62.50 C	11.33	+12.18%	2	75	09-16	NTNX270115C00062500
60.00 C	11.80	+10.28%	1	254	09-14	NTNX270115C00060000
57.50 C	14.88	+7.83%	1	45	09-16	NTNX270115C00057500
55.00 C	16.00	-1.30%	1	1,644	09-18	NTNX270115C00055000
52.50 C	18.90	+10.98%	1	286	09-18	NTNX270115C00052500
50.00 C	21.21	+8.77%	3	301	09-17	NTNX270115C00050000
47.50 C	23.53	+1.86%	1	418	09-17	NTNX270115C00047500
45.00 C	23.65	-10.25%	1	230	09-14	NTNX270115C00045000
42.50 C	28.64	+73.05%	2	66	08-27	NTNX270115C00042500
40.00 C	30.60	+6.88%	9	128	09-17	NTNX270115C00040000
37.50 C	33.10	+58.37%	3	16	08-27	NTNX270115C00037500
35.00 C	27.30	+16.17%	3	125	08-04	NTNX270115C00035000
32.50 C	38.16	+95.79%	1	62	08-27	NTNX270115C00032500
30.00 C	36.96	-1.78%	2	47	09-02	NTNX270115C00030000
27.50 C	34.91	+26.81%	1	2	08-04	NTNX270115C00027500
25.00 C	23.58	-8.03%	17	21	06-23	NTNX270115C00025000
22.50 C	19.50	0%	1	1	03-02	NTNX270115C00022500
20.00 C	46.10	+103.89%	2	14	08-26	NTNX270115C00020000
17.50 C	0	0%	0			NTNX270115C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			NTNX270115P00120000
115.00 P	0	0%	0			NTNX270115P00115000
110.00 P	0	0%	0			NTNX270115P00110000
105.00 P	0	0%	0			NTNX270115P00105000
100.00 P	25.50	0%	1	1	05-28	NTNX270115P00100000
95.00 P	0	0%	0			NTNX270115P00095000
90.00 P	20.50	-2.84%	10	30	09-21	NTNX270115P00090000
87.50 P	0	0%	0			NTNX270115P00087500
85.00 P	19.97	+1.89%	4	5	09-02	NTNX270115P00085000
82.50 P	16.40	-48.91%	1	1	08-28	NTNX270115P00082500
80.00 P	12.80	-8.57%	16	42	09-16	NTNX270115P00080000
77.50 P	13.22	+13.97%	4	4	09-08	NTNX270115P00077500
75.00 P	9.30	-11.68%	10	103	09-21	NTNX270115P00075000
72.50 P	7.50	-21.05%	15	102	09-21	NTNX270115P00072500
70.00 P	6.53	-18.38%	19	242	09-21	NTNX270115P00070000
67.50 P	5.20	-5.11%	20	756	09-21	NTNX270115P00067500
65.00 P	6.10	+10.91%	20	381	09-10	NTNX270115P00065000
62.50 P	4.40	+2.33%	2	84	09-15	NTNX270115P00062500
60.00 P	2.80	-20.00%	4	98	09-18	NTNX270115P00060000
57.50 P	2.30	-9.80%	6	1,757	09-17	NTNX270115P00057500
55.00 P	2.00	-2.44%	2	189	09-15	NTNX270115P00055000
52.50 P	1.90	-36.67%	5	22	09-01	NTNX270115P00052500
50.00 P	0.80	-42.86%	1	287	09-21	NTNX270115P00050000
47.50 P	1.70	-24.44%	2	13	08-19	NTNX270115P00047500
45.00 P	0.60	-16.67%	1	83	08-31	NTNX270115P00045000
42.50 P	0.80	-6.98%	1	28	08-26	NTNX270115P00042500
40.00 P	0.55	-15.38%	5	599	08-26	NTNX270115P00040000
37.50 P	0.20	-23.08%	1	27	09-03	NTNX270115P00037500
35.00 P	0.46	-23.33%	1	52	08-21	NTNX270115P00035000
32.50 P	0.20	-55.56%	4	16	08-26	NTNX270115P00032500
30.00 P	0.35	-28.57%	30	64	08-12	NTNX270115P00030000
27.50 P	0.10	-66.67%	1	260	09-21	NTNX270115P00027500
25.00 P	0.25	-10.71%	30	57	08-12	NTNX270115P00025000
22.50 P	0.42	-72.90%	1	12	06-23	NTNX270115P00022500
20.00 P	0.34	-69.09%	1	1	05-29	NTNX270115P00020000
17.50 P	0	0%	0			NTNX270115P00017500