[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTNX":3,"homepage-market-summary":29,"stock-options-NTNX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NTNX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Nutanix, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Nutanix Inc is engaged in cloud software, offering organizations a single platform for running applications and managing data anywhere. Its Nutanix Cloud Platform is designed to enable organizations to build a hybrid multicloud infrastructure, providing a consistent cloud operating model with a single platform for running applications and managing data in core data centers, at the edge, and in public clouds, all while supporting a variety of hypervisors and container platforms. The company operates a single operating and reportable segment based on a subscription business model. It conducts business in the United States, Europe, the Middle East and Africa, Asia Pacific, and other Americas, with key revenue generated from the United States.","8,350","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},73.41,73.8,74.04,72.6,0,4256071.197981,35339,73.4234,74.42,34.0099983,3820961.0257899323,97.5,2517,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":173,"has_options":38,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":214,"updated_at":736,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},93,8174,0.29,[185,186,190,194,198,202,206,210],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",100,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",191,"270416",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",471,"280121",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-06-16",618,"280616",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2028-12-15",800,"281215",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2029-01-19",835,"290119",[215,229,239,249,259,269,280,292,304,316,328,341,353,366,385,407,428,450,471,492,515,541,566,592,617,638,660,681,703,722],{"strike":216,"call":217,"put":224,"callItm":38,"putItm":14,"isAtm":14},17.5,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":221,"implied_volatility":221,"delta":222,"gamma":20,"theta":20,"vega":20,"rho":223,"in_the_money":38},"NTNX  261016C00017500",54.6,57.9,0.5248,1,0.004349,{"contract_symbol":225,"symbol":225,"bid":20,"ask":226,"last":227,"change":20,"changePercent":9,"volume":20,"openInterest":222,"open_interest":222,"iv":228,"implied_volatility":228,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":14},"NTNX  261016P00017500",0.7,0.25,0.5544,{"strike":230,"call":231,"put":236,"callItm":38,"putItm":14,"isAtm":14},20,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":221,"implied_volatility":221,"delta":222,"gamma":20,"theta":20,"vega":20,"rho":235,"in_the_money":38},"NTNX  261016C00020000",52.1,55.4,0.00497,{"contract_symbol":237,"symbol":237,"bid":20,"ask":226,"last":238,"change":20,"changePercent":9,"volume":20,"openInterest":222,"open_interest":222,"iv":228,"implied_volatility":228,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":14},"NTNX  261016P00020000",0.28,{"strike":240,"call":241,"put":246,"callItm":38,"putItm":14,"isAtm":14},22.5,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":221,"implied_volatility":221,"delta":222,"gamma":20,"theta":20,"vega":20,"rho":245,"in_the_money":38},"NTNX  261016C00022500",49.8,52.9,0.005591,{"contract_symbol":247,"symbol":247,"bid":20,"ask":226,"last":238,"change":20,"changePercent":9,"volume":20,"openInterest":248,"open_interest":248,"iv":228,"implied_volatility":228,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":14},"NTNX  261016P00022500",2,{"strike":250,"call":251,"put":256,"callItm":38,"putItm":14,"isAtm":14},25,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":221,"implied_volatility":221,"delta":222,"gamma":20,"theta":20,"vega":20,"rho":255,"in_the_money":38},"NTNX  261016C00025000",47.3,50.5,0.006212,{"contract_symbol":257,"symbol":257,"bid":20,"ask":226,"last":258,"change":20,"changePercent":9,"volume":20,"openInterest":222,"open_interest":222,"iv":228,"implied_volatility":228,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":14},"NTNX  261016P00025000",0.94,{"strike":260,"call":261,"put":266,"callItm":38,"putItm":14,"isAtm":14},27.5,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":221,"implied_volatility":221,"delta":222,"gamma":20,"theta":20,"vega":20,"rho":265,"in_the_money":38},"NTNX  261016C00027500",44.7,47.7,0.006834,{"contract_symbol":267,"symbol":267,"bid":20,"ask":226,"last":268,"change":20,"changePercent":9,"volume":20,"openInterest":248,"open_interest":248,"iv":228,"implied_volatility":228,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":14},"NTNX  261016P00027500",0.44,{"strike":270,"call":271,"put":276,"callItm":38,"putItm":14,"isAtm":14},30,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":221,"implied_volatility":221,"delta":222,"gamma":20,"theta":20,"vega":20,"rho":275,"in_the_money":38},"NTNX  261016C00030000",42.3,45.5,0.007455,{"contract_symbol":277,"symbol":277,"bid":20,"ask":226,"last":278,"change":20,"changePercent":9,"volume":20,"openInterest":279,"open_interest":279,"iv":228,"implied_volatility":228,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":14},"NTNX  261016P00030000",1.87,8,{"strike":281,"call":282,"put":288,"callItm":38,"putItm":14,"isAtm":14},32.5,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":20,"changePercent":9,"volume":20,"openInterest":222,"open_interest":222,"iv":221,"implied_volatility":221,"delta":222,"gamma":20,"theta":20,"vega":20,"rho":287,"in_the_money":38},"NTNX  261016C00032500",39.8,43,8.21,0.008076,{"contract_symbol":289,"symbol":289,"bid":20,"ask":226,"last":290,"change":20,"changePercent":9,"volume":20,"openInterest":291,"open_interest":291,"iv":228,"implied_volatility":228,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":14},"NTNX  261016P00032500",1.55,3,{"strike":293,"call":294,"put":300,"callItm":38,"putItm":14,"isAtm":14},35,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":20,"changePercent":9,"volume":20,"openInterest":248,"open_interest":248,"iv":221,"implied_volatility":221,"delta":222,"gamma":20,"theta":20,"vega":20,"rho":299,"in_the_money":38},"NTNX  261016C00035000",37.3,40.4,14.9,0.008697,{"contract_symbol":301,"symbol":301,"bid":20,"ask":226,"last":302,"change":20,"changePercent":9,"volume":20,"openInterest":303,"open_interest":303,"iv":228,"implied_volatility":228,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":14},"NTNX  261016P00035000",0.33,1103,{"strike":305,"call":306,"put":313,"callItm":38,"putItm":14,"isAtm":14},37.5,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":20,"changePercent":9,"volume":20,"openInterest":311,"open_interest":311,"iv":221,"implied_volatility":221,"delta":222,"gamma":20,"theta":20,"vega":20,"rho":312,"in_the_money":38},"NTNX  261016C00037500",34.7,37.6,29.35,7,0.009318,{"contract_symbol":314,"symbol":314,"bid":20,"ask":226,"last":222,"change":20,"changePercent":9,"volume":20,"openInterest":315,"open_interest":315,"iv":228,"implied_volatility":228,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":14},"NTNX  261016P00037500",13,{"strike":317,"call":318,"put":324,"callItm":38,"putItm":14,"isAtm":14},40,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":20,"changePercent":9,"volume":20,"openInterest":230,"open_interest":230,"iv":221,"implied_volatility":221,"delta":222,"gamma":20,"theta":20,"vega":20,"rho":323,"in_the_money":38},"NTNX  261016C00040000",32.2,35.5,32.66,0.00994,{"contract_symbol":325,"symbol":325,"bid":20,"ask":226,"last":326,"change":20,"changePercent":9,"volume":20,"openInterest":327,"open_interest":327,"iv":228,"implied_volatility":228,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":14},"NTNX  261016P00040000",0.1,10,{"strike":329,"call":330,"put":337,"callItm":38,"putItm":14,"isAtm":14},42.5,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":20,"changePercent":9,"volume":20,"openInterest":335,"open_interest":335,"iv":221,"implied_volatility":221,"delta":222,"gamma":20,"theta":20,"vega":20,"rho":336,"in_the_money":38},"NTNX  261016C00042500",29.7,33,24.58,77,0.010561,{"contract_symbol":338,"symbol":338,"bid":20,"ask":226,"last":339,"change":20,"changePercent":9,"volume":20,"openInterest":340,"open_interest":340,"iv":228,"implied_volatility":228,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":14},"NTNX  261016P00042500",0.36,240,{"strike":342,"call":343,"put":349,"callItm":38,"putItm":14,"isAtm":14},45,{"contract_symbol":344,"symbol":344,"bid":345,"ask":270,"last":346,"change":20,"changePercent":9,"volume":20,"openInterest":347,"open_interest":347,"iv":221,"implied_volatility":221,"delta":222,"gamma":20,"theta":20,"vega":20,"rho":348,"in_the_money":38},"NTNX  261016C00045000",27.2,28.49,113,0.011182,{"contract_symbol":350,"symbol":350,"bid":20,"ask":179,"last":351,"change":20,"changePercent":9,"volume":20,"openInterest":352,"open_interest":352,"iv":228,"implied_volatility":228,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":14},"NTNX  261016P00045000",0.35,182,{"strike":354,"call":355,"put":362,"callItm":38,"putItm":14,"isAtm":14},47.5,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":20,"changePercent":9,"volume":20,"openInterest":360,"open_interest":360,"iv":221,"implied_volatility":221,"delta":222,"gamma":20,"theta":20,"vega":20,"rho":361,"in_the_money":38},"NTNX  261016C00047500",24.7,27.9,19.73,50,0.011803,{"contract_symbol":363,"symbol":363,"bid":20,"ask":226,"last":364,"change":20,"changePercent":9,"volume":20,"openInterest":365,"open_interest":365,"iv":228,"implied_volatility":228,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":14},"NTNX  261016P00047500",0.4,15,{"strike":360,"call":367,"put":377,"callItm":38,"putItm":14,"isAtm":14},{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":20,"changePercent":9,"volume":20,"openInterest":372,"open_interest":372,"iv":221,"implied_volatility":221,"delta":373,"gamma":374,"theta":375,"vega":374,"rho":376,"in_the_money":38},"NTNX  261016C00050000",22.2,25.5,21.6,105,0.999999,0.000001,-0.000002,0.012425,{"contract_symbol":378,"symbol":378,"bid":20,"ask":226,"last":379,"change":20,"changePercent":9,"volume":20,"openInterest":380,"open_interest":380,"iv":228,"implied_volatility":228,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":20,"in_the_money":14},"NTNX  261016P00050000",0.06,132,-0.000003,0.000003,-0.000006,0.000002,{"strike":386,"call":387,"put":398,"callItm":38,"putItm":14,"isAtm":14},52.5,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":20,"changePercent":9,"volume":20,"openInterest":392,"open_interest":392,"iv":221,"implied_volatility":221,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":38},"NTNX  261016C00052500",19.8,22.8,18.4,24,0.999984,0.000012,-0.000024,0.000008,0.013046,{"contract_symbol":399,"symbol":399,"bid":20,"ask":226,"last":400,"change":20,"changePercent":9,"volume":20,"openInterest":401,"open_interest":401,"iv":228,"implied_volatility":228,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"NTNX  261016P00052500",0.2,118,-0.000041,0.000027,-0.000061,0.00002,-0.000001,{"strike":408,"call":409,"put":419,"callItm":38,"putItm":14,"isAtm":14},55,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":20,"changePercent":9,"volume":20,"openInterest":372,"open_interest":372,"iv":221,"implied_volatility":221,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":38},"NTNX  261016C00055000",17.4,20.3,18.7,0.999836,0.000103,-0.000211,0.000073,0.013664,{"contract_symbol":420,"symbol":420,"bid":20,"ask":421,"last":422,"change":20,"changePercent":9,"volume":20,"openInterest":423,"open_interest":423,"iv":228,"implied_volatility":228,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":383,"in_the_money":14},"NTNX  261016P00055000",0.05,0.07,95,-0.00033,0.000187,-0.000429,0.00014,{"strike":429,"call":430,"put":441,"callItm":38,"putItm":14,"isAtm":14},57.5,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":20,"changePercent":9,"volume":20,"openInterest":435,"open_interest":435,"iv":221,"implied_volatility":221,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":38},"NTNX  261016C00057500",14.8,17.8,13.23,428,0.998877,0.000614,-0.00126,0.000436,0.014267,{"contract_symbol":442,"symbol":442,"bid":20,"ask":226,"last":443,"change":20,"changePercent":9,"volume":20,"openInterest":444,"open_interest":444,"iv":228,"implied_volatility":228,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"NTNX  261016P00057500",0.59,37,-0.001883,0.000931,-0.002132,0.000698,-0.000035,{"strike":451,"call":452,"put":462,"callItm":38,"putItm":14,"isAtm":14},60,{"contract_symbol":453,"symbol":453,"bid":454,"ask":432,"last":455,"change":422,"changePercent":9,"volume":248,"openInterest":456,"open_interest":456,"iv":221,"implied_volatility":221,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":38},"NTNX  261016C00060000",12.4,14.13,146,0.994474,0.002589,-0.005315,0.001838,0.014805,{"contract_symbol":463,"symbol":463,"bid":20,"ask":464,"last":421,"change":20,"changePercent":9,"volume":20,"openInterest":465,"open_interest":465,"iv":228,"implied_volatility":228,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"NTNX  261016P00060000",0.75,136,-0.007972,0.003389,-0.007763,0.002542,-0.000151,{"strike":472,"call":473,"put":484,"callItm":38,"putItm":14,"isAtm":14},62.5,{"contract_symbol":474,"symbol":474,"bid":475,"ask":454,"last":476,"change":477,"changePercent":9,"volume":248,"openInterest":478,"open_interest":478,"iv":221,"implied_volatility":221,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":38},"NTNX  261016C00062500",10.3,10.1,-0.7,51,0.979704,0.008031,-0.016487,0.005702,0.015148,{"contract_symbol":485,"symbol":485,"bid":20,"ask":464,"last":421,"change":20,"changePercent":9,"volume":20,"openInterest":486,"open_interest":486,"iv":228,"implied_volatility":228,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"NTNX  261016P00062500",47,-0.026003,0.009368,-0.021457,0.007026,-0.000493,{"strike":493,"call":494,"put":505,"callItm":38,"putItm":14,"isAtm":14},65,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":177,"change":351,"changePercent":9,"volume":222,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":38},"NTNX  261016C00065000",7.4,9.2,145,0.4532,0.964859,0.014707,-0.022514,0.009017,0.015489,{"contract_symbol":506,"symbol":506,"bid":20,"ask":351,"last":422,"change":507,"changePercent":9,"volume":291,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"NTNX  261016P00065000",-0.03,740,0.4625,-0.037929,0.015341,-0.024456,0.009598,-0.000716,{"strike":516,"call":517,"put":531,"callItm":38,"putItm":14,"isAtm":14},67.5,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":522,"changePercent":9,"volume":523,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":38},"NTNX  261016C00067500",6.1,6.8,6.7,0.6,12,216,0.425,0.913469,0.031904,-0.042944,0.018343,0.015136,{"contract_symbol":532,"symbol":532,"bid":421,"ask":400,"last":400,"change":533,"changePercent":9,"volume":222,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"NTNX  261016P00067500",0.02,42,0.3854,-0.067331,0.029072,-0.032174,0.015156,-0.001268,{"strike":542,"call":543,"put":555,"callItm":38,"putItm":14,"isAtm":14},70,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":351,"changePercent":9,"volume":270,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":38},"NTNX  261016C00070000",4,5.4,4.3,606,0.4413,0.785731,0.056807,-0.082469,0.033918,0.013305,{"contract_symbol":556,"symbol":556,"bid":557,"ask":179,"last":101,"change":558,"changePercent":9,"volume":545,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"NTNX  261016P00070000",0.3,-0.02,162,0.362,-0.170684,0.060263,-0.058842,0.029509,-0.003228,{"strike":567,"call":568,"put":580,"callItm":38,"putItm":14,"isAtm":38},72.5,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":533,"changePercent":9,"volume":222,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":38},"NTNX  261016C00072500",2.35,2.7,2.17,190,0.3946,0.623059,0.082747,-0.096037,0.044177,0.010796,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":584,"change":585,"changePercent":9,"volume":315,"openInterest":250,"open_interest":250,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"NTNX  261016P00072500",0.85,1.15,1.1,-0.21,0.3393,-0.361208,0.094911,-0.081429,0.043564,-0.006872,{"strike":593,"call":594,"put":606,"callItm":14,"putItm":38,"isAtm":38},75,{"contract_symbol":595,"symbol":595,"bid":584,"ask":596,"last":597,"change":151,"changePercent":9,"volume":598,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"NTNX  261016C00075000",1.4,1.14,14,512,0.3833,0.405117,0.086948,-0.095186,0.045084,0.007117,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":20,"changePercent":9,"volume":20,"openInterest":444,"open_interest":444,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":38},"NTNX  261016P00075000",2.1,2.45,2.6,0.3409,-0.609139,0.09683,-0.083859,0.044654,-0.011734,{"strike":618,"call":619,"put":627,"callItm":14,"putItm":38,"isAtm":14},77.5,{"contract_symbol":620,"symbol":620,"bid":364,"ask":522,"last":179,"change":20,"changePercent":9,"volume":327,"openInterest":486,"open_interest":486,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"NTNX  261016C00077500",0.3721,0.209539,0.066496,-0.068636,0.033478,0.003718,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":631,"change":20,"changePercent":9,"volume":20,"openInterest":534,"open_interest":534,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":38},"NTNX  261016P00077500",3.8,4.2,5.6,0.3037,-0.841836,0.068354,-0.046997,0.028087,-0.01643,{"strike":639,"call":640,"put":650,"callItm":14,"putItm":38,"isAtm":14},80,{"contract_symbol":641,"symbol":641,"bid":326,"ask":400,"last":642,"change":20,"changePercent":9,"volume":20,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":14},"NTNX  261016C00080000",0.18,1798,0.3605,0.081578,0.035979,-0.034855,0.017549,0.001458,{"contract_symbol":651,"symbol":651,"bid":546,"ask":652,"last":653,"change":20,"changePercent":9,"volume":20,"openInterest":222,"open_interest":222,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":38},"NTNX  261016P00080000",7.2,10.6,0.3433,-0.92883,0.034053,-0.029918,0.015817,-0.018605,{"strike":661,"call":662,"put":671,"callItm":14,"putItm":38,"isAtm":14},85,{"contract_symbol":663,"symbol":663,"bid":20,"ask":59,"last":422,"change":20,"changePercent":9,"volume":20,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"NTNX  261016C00085000",175,0.4165,0.016903,0.008661,-0.011196,0.00488,0.000303,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":38},"NTNX  261016P00085000",10.4,12.8,0.4919,-0.962949,0.01415,-0.025517,0.009417,-0.020464,{"strike":682,"call":683,"put":692,"callItm":14,"putItm":38,"isAtm":14},90,{"contract_symbol":684,"symbol":684,"bid":20,"ask":421,"last":421,"change":20,"changePercent":9,"volume":20,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":14},"NTNX  261016C00090000",53,0.5143,0.00798,0.003656,-0.007207,0.002544,0.000142,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":696,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":38},"NTNX  261016P00090000",14.7,17.9,17,0.5838,-0.982686,0.006307,-0.016019,0.004981,-0.022057,{"strike":423,"call":704,"put":713,"callItm":14,"putItm":38,"isAtm":14},{"contract_symbol":705,"symbol":705,"bid":20,"ask":226,"last":706,"change":20,"changePercent":9,"volume":20,"openInterest":707,"open_interest":707,"iv":686,"implied_volatility":686,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"NTNX  261016C00095000",0.31,108,0.001046,0.000587,-0.001157,0.000408,0.000019,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":697,"implied_volatility":697,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":38},"NTNX  261016P00095000",19.7,22.9,-0.996535,0.001534,-0.003896,0.001211,-0.023546,{"strike":192,"call":723,"put":729,"callItm":14,"putItm":38,"isAtm":14},{"contract_symbol":724,"symbol":724,"bid":20,"ask":226,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":686,"implied_volatility":686,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":384,"in_the_money":14},"NTNX  261016C00100000",0.000104,0.000069,-0.000135,0.000048,{"contract_symbol":730,"symbol":730,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":697,"implied_volatility":697,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":38},"NTNX  261016P00100000",-0.999438,0.000292,-0.00074,0.00023,-0.02484,"2026-10-07T18:19:51.107427+00:00"]