Options Chain for NETAPP INC COM (NTAP) - $116.47 as of 9/3/2025 9:04:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 97.00 | 19.10 | 21.10 | 20.10 | % | 0.21 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.01 | 9/3/2025 4:00:04 PM EST | |||
| 98.00 | 18.20 | 20.00 | 19.10 | % | 0.19 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.02 | 9/3/2025 4:00:04 PM EST | |||
| 99.00 | 17.20 | 19.10 | 18.15 | % | 0.18 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.02 | 9/3/2025 4:00:04 PM EST | |||
| 100.00 | 16.30 | 18.10 | 17.20 | % | 0.17 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.02 | 9/3/2025 4:00:04 PM EST | |||
| 101.00 | 15.10 | 17.10 | 16.10 | % | 0.16 | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.02 | 9/3/2025 4:00:04 PM EST | |||
| 102.00 | 14.50 | 16.20 | 15.35 | % | 0.15 | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.03 | 9/3/2025 4:00:04 PM EST | |||
| 103.00 | 14.00 | 15.10 | 14.55 | % | 0.14 | 0 | 0 | 0.35 | 0.90 | 0.02 | -0.03 | 9/3/2025 4:00:04 PM EST | |||
| 104.00 | 12.80 | 14.20 | 13.50 | % | 0.13 | 0 | 0 | 0.30 | 0.87 | 0.02 | -0.04 | 9/3/2025 4:00:04 PM EST | |||
| 105.00 | 11.90 | 13.00 | 12.45 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.27 | 0.86 | 0.02 | -0.04 | 8/29/2025 | 9/3/2025 4:00:04 PM EST |
| 106.00 | 11.10 | 12.20 | 11.65 | % | 0.11 | 0 | 0 | 0.29 | 0.84 | 0.02 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 107.00 | 10.30 | 11.30 | 10.80 | % | 0.10 | 0 | 0 | 0.31 | 0.82 | 0.02 | -0.04 | 9/3/2025 4:00:04 PM EST | |||
| 108.00 | 9.40 | 10.50 | 9.95 | % | 0.09 | 0 | 0 | 0.28 | 0.80 | 0.02 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 109.00 | 8.70 | 9.50 | 9.10 | % | 0.08 | 0 | 0 | 0.28 | 0.77 | 0.03 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 110.00 | 7.90 | 8.60 | 8.25 | 8.10 | +1.10 | +15.72% | 0.07 | 6 | 7 | 0.27 | 0.75 | 0.03 | -0.05 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 111.00 | 7.10 | 8.00 | 7.55 | % | 0.07 | 0 | 0 | 0.27 | 0.72 | 0.03 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 112.00 | 6.40 | 7.20 | 6.80 | % | 0.06 | 0 | 0 | 0.27 | 0.69 | 0.03 | -0.06 | 9/3/2025 4:00:04 PM EST | |||
| 113.00 | 5.70 | 6.50 | 6.10 | % | 0.05 | 0 | 0 | 0.27 | 0.66 | 0.04 | -0.06 | 9/3/2025 4:00:04 PM EST | |||
| 114.00 | 5.00 | 5.80 | 5.40 | % | 0.05 | 0 | 0 | 0.26 | 0.63 | 0.04 | -0.06 | 9/3/2025 4:00:04 PM EST | |||
| 115.00 | 4.60 | 4.90 | 4.75 | 3.91 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.26 | 0.59 | 0.04 | -0.06 | 9/2/2025 | 9/3/2025 4:00:04 PM EST |
| 116.00 | 3.90 | 4.30 | 4.10 | 3.90 | -0.15 | -3.71% | 0.04 | 1 | 1 | 0.25 | 0.55 | 0.04 | -0.06 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 117.00 | 3.30 | 3.80 | 3.55 | % | 0.03 | 0 | 0 | 0.25 | 0.51 | 0.04 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 118.00 | 2.85 | 3.40 | 3.13 | % | 0.03 | 0 | 0 | 0.25 | 0.46 | 0.04 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 119.00 | 2.50 | 2.85 | 2.68 | % | 0.02 | 0 | 0 | 0.25 | 0.42 | 0.04 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 120.00 | 2.05 | 2.35 | 2.20 | 2.15 | +0.55 | +34.38% | 0.02 | 2 | 3 | 0.24 | 0.38 | 0.04 | -0.05 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 121.00 | 1.65 | 2.10 | 1.88 | % | 0.02 | 0 | 0 | 0.24 | 0.33 | 0.04 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 122.00 | 1.40 | 1.80 | 1.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | 0.29 | 0.04 | -0.04 | 9/2/2025 | 9/3/2025 4:00:04 PM EST |
| 123.00 | 1.10 | 1.55 | 1.33 | % | 0.01 | 0 | 0 | 0.24 | 0.26 | 0.04 | -0.04 | 9/3/2025 4:00:04 PM EST | |||
| 124.00 | 0.85 | 1.30 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.22 | 0.03 | -0.04 | 8/28/2025 | 9/3/2025 4:00:04 PM EST |
| 125.00 | 0.65 | 1.10 | 0.88 | % | 0.01 | 0 | 0 | 0.23 | 0.19 | 0.03 | -0.03 | 9/3/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 97.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.46 | -0.04 | 0.01 | -0.01 | 9/3/2025 4:00:04 PM EST | |||
| 98.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.02 | 9/3/2025 4:00:04 PM EST | |||
| 99.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.43 | -0.06 | 0.01 | -0.02 | 9/3/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.01 | -0.02 | 9/3/2025 4:00:04 PM EST | |||
| 101.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.02 | 9/3/2025 4:00:04 PM EST | |||
| 102.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.36 | -0.09 | 0.01 | -0.03 | 9/3/2025 4:00:04 PM EST | |||
| 103.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.49 | -0.10 | 0.02 | -0.03 | 9/3/2025 4:00:04 PM EST | |||
| 104.00 | 0.55 | 1.05 | 0.80 | % | 0.01 | 0 | 0 | 0.33 | -0.13 | 0.02 | -0.04 | 9/3/2025 4:00:04 PM EST | |||
| 105.00 | 0.65 | 1.85 | 1.25 | % | 0.01 | 0 | 0 | 0.35 | -0.14 | 0.02 | -0.04 | 9/3/2025 4:00:04 PM EST | |||
| 106.00 | 0.80 | 1.30 | 1.05 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.02 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 107.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.43 | -0.18 | 0.02 | -0.04 | 9/3/2025 4:00:04 PM EST | |||
| 108.00 | 1.10 | 1.60 | 1.35 | % | 0.01 | 0 | 0 | 0.31 | -0.20 | 0.02 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 109.00 | 1.25 | 1.60 | 1.43 | % | 0.01 | 0 | 0 | 0.30 | -0.23 | 0.03 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 110.00 | 1.50 | 1.80 | 1.65 | % | 0.01 | 0 | 0 | 0.29 | -0.25 | 0.03 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 111.00 | 1.70 | 2.10 | 1.90 | % | 0.02 | 0 | 0 | 0.29 | -0.28 | 0.03 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 112.00 | 1.90 | 2.45 | 2.18 | % | 0.02 | 0 | 0 | 0.29 | -0.31 | 0.03 | -0.06 | 9/3/2025 4:00:04 PM EST | |||
| 113.00 | 2.20 | 2.80 | 2.50 | % | 0.02 | 0 | 0 | 0.28 | -0.34 | 0.04 | -0.06 | 9/3/2025 4:00:04 PM EST | |||
| 114.00 | 2.60 | 3.00 | 2.80 | % | 0.02 | 0 | 0 | 0.28 | -0.37 | 0.04 | -0.06 | 9/3/2025 4:00:04 PM EST | |||
| 115.00 | 2.95 | 3.40 | 3.18 | % | 0.03 | 0 | 0 | 0.27 | -0.41 | 0.04 | -0.06 | 9/3/2025 4:00:04 PM EST | |||
| 116.00 | 3.40 | 3.80 | 3.60 | % | 0.03 | 0 | 0 | 0.27 | -0.45 | 0.04 | -0.06 | 9/3/2025 4:00:04 PM EST | |||
| 117.00 | 3.80 | 4.30 | 4.05 | % | 0.03 | 0 | 0 | 0.26 | -0.49 | 0.04 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 118.00 | 3.10 | 4.90 | 4.00 | % | 0.03 | 0 | 0 | 0.27 | -0.54 | 0.04 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 119.00 | 4.90 | 5.40 | 5.15 | % | 0.04 | 0 | 0 | 0.26 | -0.58 | 0.04 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 120.00 | 5.40 | 6.10 | 5.75 | % | 0.05 | 0 | 0 | 0.26 | -0.62 | 0.04 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 121.00 | 5.90 | 6.60 | 6.25 | % | 0.05 | 0 | 0 | 0.25 | -0.67 | 0.04 | -0.05 | 9/3/2025 4:00:04 PM EST | |||
| 122.00 | 6.60 | 7.60 | 7.10 | % | 0.06 | 0 | 0 | 0.26 | -0.71 | 0.04 | -0.04 | 9/3/2025 4:00:04 PM EST | |||
| 123.00 | 7.10 | 8.30 | 7.70 | % | 0.06 | 0 | 0 | 0.25 | -0.74 | 0.04 | -0.04 | 9/3/2025 4:00:04 PM EST | |||
| 124.00 | 8.10 | 9.00 | 8.55 | % | 0.07 | 0 | 0 | 0.25 | -0.78 | 0.03 | -0.04 | 9/3/2025 4:00:04 PM EST | |||
| 125.00 | 8.70 | 9.90 | 9.30 | % | 0.07 | 0 | 0 | 0.23 | -0.81 | 0.03 | -0.03 | 9/3/2025 4:00:04 PM EST |