Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for NTNX (NUTANIX INC. CLASS A COMMON ST)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 NTNX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

35.40 

 NUTANIX INC. CLASS A COMMON ST       CHANGE

0.35 

 HIGH 35.62   LOW 34.92   DIVIDEND DATE  
 OPEN 34.93   CLOSE 35.05   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,152,264   SPLIT DATE     DATE/TIME: 2021-10-18 
 OPTION VOLUME 2039   IMPLIED VOLATILITY 0.40   HISTORICAL VOL  0.42 
Data used in the screeners below are delayed from September 27, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 NTNX  40.07    NTNX  Jan 19 '24  40.00  12.05  11.98  29.90%    0.50  27
 NTNX  40.07    NTNX  Jan 19 '24  42.50  11.20  11.20  27.95%    0.50  27
 NTNX  40.07    NTNX  Jan 20 '23  42.50  7.80  7.80  19.47%    0.48  15
 NTNX  40.07    NTNX  Jan 20 '23  40.00  8.65  8.58  21.41%    0.47  15
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 NTNX  Jan 19 '24  40.00   C  12.05    NTNX  Jan 19 '24  40.00   P  10.66    22.71  0.07
 NTNX  Jan 19 '24  42.50   C  11.20    NTNX  Jan 19 '24  42.50   P  11.91    23.11  2.43
 NTNX  Jan 20 '23  40.00   C  8.65    NTNX  Jan 20 '23  40.00   P  8.28    16.93  0.07
 NTNX  Dec 16 '22  40.00   C  8.30    NTNX  Dec 16 '22  40.00   P  7.90    16.20  0.07
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NTNX  Oct 15 '21  42.00   P  2.51    NTNX  Oct 15 '21  41.00   P  1.82    0.68  1.00
 NTNX  Oct 15 '21  42.00   P  2.51    NTNX  Oct 15 '21  40.00   P  1.26    1.25  2.00
 NTNX  Oct 15 '21  41.00   P  1.82    NTNX  Oct 15 '21  40.00   P  1.26    0.56  1.00
 NTNX  Oct 15 '21  42.50   P  2.88    NTNX  Oct 15 '21  41.00   P  1.82    1.05  1.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NTNX  Oct 15 '21  38.00   C  2.63    NTNX  Oct 15 '21  41.00   C  0.92    1.72  3.00
 NTNX  Oct 15 '21  38.00   C  2.63    NTNX  Oct 15 '21  42.00   C  0.60    2.03  4.00
 NTNX  Oct 15 '21  38.00   C  2.63    NTNX  Oct 15 '21  40.00   C  1.36    1.27  2.00
 NTNX  Oct 15 '21  38.00   C  2.63    NTNX  Oct 15 '21  42.50   C  0.49    2.14  4.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NTNX  Jan 20 '23  42.50   C  7.80    NTNX  Jan 20 '23  40.00   C  8.65    -0.85  2.50
 NTNX  Oct 15 '21  42.50   C  0.49    NTNX  Oct 15 '21  40.00   C  1.36    -0.87  2.50
 NTNX  Jan 19 '24  42.50   C  11.20    NTNX  Jan 19 '24  40.00   C  12.05    -0.85  2.50
 NTNX  Oct 15 '21  42.50   C  0.49    NTNX  Oct 15 '21  39.00   C  1.93    -1.44  3.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NTNX  Oct 15 '21  38.00   P  0.53    NTNX  Oct 15 '21  42.50   P  2.88    -2.35  4.50
 NTNX  Oct 15 '21  38.00   P  0.53    NTNX  Oct 15 '21  41.00   P  1.82    -1.29  3.00
 NTNX  Jan 19 '24  40.00   P  10.66    NTNX  Jan 19 '24  42.50   P  11.91    -1.25  2.50
 NTNX  Oct 15 '21  38.00   P  0.53    NTNX  Oct 15 '21  40.00   P  1.26    -0.73  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NTNX  Dec 16 '22  40.00   C  8.30    NTNX  Jan 20 '23  40.00   C  8.65    -0.35  1
 NTNX  Oct 15 '21  42.50   C  0.49    NTNX  Nov 19 '21  42.50   C  1.37    -0.88  1
 NTNX  Dec 16 '22  42.50   C  7.22    NTNX  Jan 20 '23  42.50   C  7.80    -0.58  1
 NTNX  Oct 15 '21  40.00   C  1.36    NTNX  Nov 19 '21  40.00   C  2.41    -1.05  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NTNX  Jan 20 '23  42.50   P  9.60    NTNX  Jan 19 '24  42.50   P  11.91    -2.31  12
 NTNX  Jan 20 '23  40.00   P  8.28    NTNX  Jan 19 '24  40.00   P  10.66    -2.38  12
 NTNX  Dec 16 '22  42.50   P  9.25    NTNX  Jan 19 '24  42.50   P  11.91    -2.66  13
 NTNX  Dec 16 '22  40.00   P  7.90    NTNX  Jan 19 '24  40.00   P  10.66    -2.76  13
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.