Options Chain for NETAPP INC COM (NTAP) - $192.05 as of 8/24/2026 9:06:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 100.30 | 104.50 | 102.40 | % | 1.20 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 90.00 | 95.40 | 99.50 | 97.45 | % | 1.08 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 95.00 | 91.40 | 94.50 | 92.95 | % | 0.98 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 100.00 | 85.40 | 89.60 | 87.50 | 64.45 | 0.00 | 0.00% | 0.88 | 0 | 10 | 1.25 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 8/24/2026 3:59:49 PM EST |
| 105.00 | 81.40 | 84.70 | 83.05 | 62.57 | 0.00 | 0.00% | 0.79 | 0 | 5 | 1.15 | 0.99 | 0.00 | -0.01 | 7/23/2026 | 8/24/2026 3:59:49 PM EST |
| 110.00 | 75.90 | 79.40 | 77.65 | % | 0.71 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 115.00 | 71.00 | 74.70 | 72.85 | 82.45 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.95 | 0.98 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:49 PM EST |
| 120.00 | 66.50 | 70.00 | 68.25 | 77.10 | 0.00 | 0.00% | 0.57 | 0 | 4 | 0.96 | 0.97 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:49 PM EST |
| 125.00 | 61.40 | 65.00 | 63.20 | % | 0.51 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.05 | 8/24/2026 3:59:49 PM EST | |||
| 130.00 | 56.70 | 60.30 | 58.50 | 73.02 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.80 | 0.95 | 0.00 | -0.06 | 8/12/2026 | 8/24/2026 3:59:49 PM EST |
| 135.00 | 52.00 | 55.80 | 53.90 | % | 0.40 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.07 | 8/24/2026 3:59:49 PM EST | |||
| 140.00 | 47.70 | 51.00 | 49.35 | 67.37 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.72 | 0.91 | 0.00 | -0.08 | 8/17/2026 | 8/24/2026 3:59:49 PM EST |
| 145.00 | 43.30 | 46.70 | 45.00 | 35.10 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.55 | 0.89 | 0.00 | -0.09 | 7/28/2026 | 8/24/2026 3:59:49 PM EST |
| 150.00 | 38.90 | 42.50 | 40.70 | 57.60 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.55 | 0.87 | 0.01 | -0.10 | 8/13/2026 | 8/24/2026 3:59:49 PM EST |
| 155.00 | 34.80 | 38.40 | 36.60 | 33.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.56 | 0.83 | 0.01 | -0.11 | 7/31/2026 | 8/24/2026 3:59:49 PM EST |
| 160.00 | 30.90 | 34.90 | 32.90 | 25.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.56 | 0.80 | 0.01 | -0.12 | 7/15/2026 | 8/24/2026 3:59:49 PM EST |
| 165.00 | 27.20 | 31.00 | 29.10 | 38.40 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.56 | 0.76 | 0.01 | -0.13 | 8/19/2026 | 8/24/2026 3:59:49 PM EST |
| 170.00 | 24.80 | 27.20 | 26.00 | 16.70 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.57 | 0.72 | 0.01 | -0.14 | 7/28/2026 | 8/24/2026 3:59:49 PM EST |
| 175.00 | 21.30 | 24.10 | 22.70 | 23.10 | -6.80 | -22.75% | 0.13 | 1 | 21 | 0.56 | 0.67 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 180.00 | 18.60 | 21.40 | 20.00 | 19.30 | -7.13 | -26.98% | 0.11 | 1 | 313 | 0.56 | 0.62 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 185.00 | 16.10 | 19.10 | 17.60 | 30.32 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.57 | 0.57 | 0.01 | -0.16 | 8/13/2026 | 8/24/2026 3:59:49 PM EST |
| 190.00 | 14.40 | 15.30 | 14.85 | 15.30 | -3.83 | -20.03% | 0.08 | 19 | 58 | 0.55 | 0.52 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 195.00 | 11.50 | 14.40 | 12.95 | 13.20 | -3.30 | -20.00% | 0.07 | 35 | 54 | 0.56 | 0.47 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 200.00 | 10.00 | 12.20 | 11.10 | 11.20 | -3.40 | -23.29% | 0.06 | 5 | 154 | 0.56 | 0.43 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 210.00 | 7.30 | 8.70 | 8.00 | 7.80 | -3.26 | -29.48% | 0.04 | 3 | 328 | 0.56 | 0.34 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 220.00 | 5.20 | 7.90 | 6.55 | 6.55 | -2.05 | -23.84% | 0.03 | 17 | 295 | 0.59 | 0.26 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 230.00 | 2.80 | 5.30 | 4.05 | 4.10 | -1.68 | -29.07% | 0.02 | 2 | 48 | 0.56 | 0.20 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 240.00 | 2.00 | 4.60 | 3.30 | 3.05 | -1.55 | -33.70% | 0.01 | 5 | 105 | 0.58 | 0.15 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 250.00 | 1.10 | 2.70 | 1.90 | 2.24 | -0.76 | -25.34% | 0.01 | 6 | 58 | 0.55 | 0.12 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 260.00 | 0.45 | 2.60 | 1.53 | 1.50 | -2.70 | -64.29% | 0.01 | 4 | 5 | 0.56 | 0.09 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 270.00 | 0.70 | 1.35 | 1.03 | 1.11 | -1.99 | -64.20% | 0.00 | 3 | 10 | 0.58 | 0.07 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 280.00 | 0.55 | 1.15 | 0.85 | 0.75 | -2.15 | -74.14% | 0.00 | 6 | 74 | 0.60 | 0.05 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 290.00 | 0.30 | 1.35 | 0.83 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.04 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 300.00 | 0.10 | 0.95 | 0.53 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.60 | 0.03 | 0.00 | -0.03 | 8/18/2026 | 8/24/2026 3:59:49 PM EST |
| 310.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.85 | 0.43 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 8/24/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 115.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.15 | +75.00% | 0.00 | 4 | 3 | 0.67 | -0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | -0.03 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:49 PM EST |
| 125.00 | 0.35 | 0.95 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.62 | -0.04 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 130.00 | 0.60 | 1.55 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | -0.05 | 0.00 | -0.06 | 8/7/2026 | 8/24/2026 3:59:49 PM EST |
| 135.00 | 1.05 | 1.60 | 1.33 | 1.25 | +0.20 | +19.05% | 0.01 | 1 | 265 | 0.62 | -0.07 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 140.00 | 1.10 | 2.75 | 1.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.62 | -0.09 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 145.00 | 1.00 | 3.90 | 2.45 | 2.35 | +0.40 | +20.52% | 0.02 | 3 | 10 | 0.59 | -0.11 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 150.00 | 2.70 | 3.60 | 3.15 | 2.80 | +0.30 | +12.00% | 0.02 | 1 | 14 | 0.60 | -0.13 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 155.00 | 2.60 | 5.50 | 4.05 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.58 | -0.17 | 0.01 | -0.11 | 8/19/2026 | 8/24/2026 3:59:49 PM EST |
| 160.00 | 3.10 | 7.00 | 5.05 | 3.18 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.57 | -0.20 | 0.01 | -0.12 | 8/18/2026 | 8/24/2026 3:59:49 PM EST |
| 165.00 | 4.70 | 8.50 | 6.60 | 4.02 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.58 | -0.24 | 0.01 | -0.13 | 8/19/2026 | 8/24/2026 3:59:49 PM EST |
| 170.00 | 6.80 | 8.90 | 7.85 | 6.74 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.56 | -0.28 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 175.00 | 8.00 | 10.60 | 9.30 | 8.43 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.55 | -0.33 | 0.01 | -0.15 | 8/20/2026 | 8/24/2026 3:59:49 PM EST |
| 180.00 | 11.20 | 13.50 | 12.35 | 12.25 | +3.05 | +33.16% | 0.07 | 1 | 114 | 0.58 | -0.38 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 185.00 | 13.00 | 15.90 | 14.45 | 15.10 | +6.60 | +77.65% | 0.08 | 5 | 121 | 0.57 | -0.43 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 190.00 | 15.20 | 17.70 | 16.45 | 17.10 | +2.15 | +14.39% | 0.09 | 38 | 66 | 0.54 | -0.48 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 195.00 | 18.20 | 22.30 | 20.25 | 19.80 | +3.47 | +21.25% | 0.10 | 18 | 38 | 0.57 | -0.53 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 200.00 | 21.90 | 24.80 | 23.35 | 22.80 | +4.20 | +22.59% | 0.12 | 1 | 55 | 0.57 | -0.57 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 210.00 | 28.80 | 31.60 | 30.20 | 25.00 | 0.00 | 0.00% | 0.14 | 0 | 88 | 0.57 | -0.66 | 0.01 | -0.14 | 8/19/2026 | 8/24/2026 3:59:49 PM EST |
| 220.00 | 36.50 | 39.30 | 37.90 | 26.50 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.56 | -0.74 | 0.01 | -0.13 | 8/18/2026 | 8/24/2026 3:59:49 PM EST |
| 230.00 | 44.70 | 48.50 | 46.60 | % | 0.20 | 0 | 0 | 0.58 | -0.80 | 0.01 | -0.11 | 8/24/2026 3:59:49 PM EST | |||
| 240.00 | 53.60 | 56.70 | 55.15 | % | 0.23 | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.09 | 8/24/2026 3:59:49 PM EST | |||
| 250.00 | 62.90 | 66.40 | 64.65 | % | 0.26 | 0 | 0 | 0.71 | -0.88 | 0.00 | -0.08 | 8/24/2026 3:59:49 PM EST | |||
| 260.00 | 72.40 | 75.50 | 73.95 | % | 0.28 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.06 | 8/24/2026 3:59:49 PM EST | |||
| 270.00 | 81.60 | 85.40 | 83.50 | 79.90 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.77 | -0.93 | 0.00 | -0.05 | 8/6/2026 | 8/24/2026 3:59:49 PM EST |
| 280.00 | 91.90 | 95.10 | 93.50 | % | 0.33 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.04 | 8/24/2026 3:59:49 PM EST | |||
| 290.00 | 101.30 | 104.90 | 103.10 | 97.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.83 | -0.96 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 300.00 | 111.00 | 115.10 | 113.05 | % | 0.38 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.03 | 8/24/2026 3:59:49 PM EST | |||
| 310.00 | 120.60 | 125.50 | 123.05 | % | 0.40 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST |