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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 59.70 | 63.10 | 61.40 | % | 1.12 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 60.00 | 56.10 | 57.00 | 56.55 | % | 0.94 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 65.00 | 51.20 | 52.20 | 51.70 | % | 0.80 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 70.00 | 46.10 | 47.10 | 46.60 | 38.27 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 4:00:04 PM EST |
| 75.00 | 41.10 | 42.30 | 41.70 | % | 0.56 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 80.00 | 36.30 | 37.40 | 36.85 | 25.80 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/3/2025 4:00:04 PM EST |
| 85.00 | 31.60 | 32.40 | 32.00 | 28.00 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.60 | 0.99 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:04 PM EST |
| 90.00 | 26.70 | 27.50 | 27.10 | 21.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.35 | 0.98 | 0.00 | -0.01 | 8/22/2025 | 9/3/2025 4:00:04 PM EST |
| 95.00 | 21.60 | 22.40 | 22.00 | 15.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.34 | 0.95 | 0.01 | -0.02 | 8/15/2025 | 9/3/2025 4:00:04 PM EST |
| 100.00 | 16.90 | 17.60 | 17.25 | 17.20 | +0.07 | +0.41% | 0.17 | 1 | 10 | 0.30 | 0.91 | 0.01 | -0.03 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 105.00 | 12.40 | 12.80 | 12.60 | 13.70 | 0.00 | 0.00% | 0.12 | 0 | 108 | 0.29 | 0.84 | 0.02 | -0.04 | 8/29/2025 | 9/3/2025 4:00:04 PM EST |
| 110.00 | 8.30 | 8.60 | 8.45 | 7.35 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.27 | 0.74 | 0.03 | -0.05 | 9/2/2025 | 9/3/2025 4:00:04 PM EST |
| 115.00 | 4.90 | 5.10 | 5.00 | 4.70 | +0.50 | +11.91% | 0.04 | 9 | 388 | 0.25 | 0.58 | 0.04 | -0.05 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 120.00 | 2.45 | 3.80 | 3.13 | 2.40 | +0.29 | +13.75% | 0.03 | 95 | 896 | 0.24 | 0.39 | 0.04 | -0.04 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 125.00 | 1.00 | 1.20 | 1.10 | 1.09 | -0.01 | -0.91% | 0.01 | 33 | 342 | 0.23 | 0.22 | 0.03 | -0.03 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 130.00 | 0.40 | 0.55 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.24 | 0.10 | 0.02 | -0.02 | 8/29/2025 | 9/3/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.30 | 0.04 | 0.01 | -0.01 | 8/27/2025 | 9/3/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.35 | 0.18 | 0.19 | -0.02 | -9.53% | 0.00 | 2 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | -0.01 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.35 | +0.02 | +6.07% | 0.00 | 1 | 54 | 0.47 | -0.02 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 95.00 | 0.30 | 0.45 | 0.38 | 0.42 | -0.28 | -40.00% | 0.00 | 3 | 1,081 | 0.39 | -0.05 | 0.01 | -0.02 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 100.00 | 0.50 | 0.70 | 0.60 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.35 | -0.09 | 0.01 | -0.03 | 9/2/2025 | 9/3/2025 4:00:04 PM EST |
| 105.00 | 0.90 | 1.15 | 1.03 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.31 | -0.16 | 0.02 | -0.04 | 9/2/2025 | 9/3/2025 4:00:04 PM EST |
| 110.00 | 1.70 | 1.95 | 1.83 | 1.92 | -0.53 | -21.64% | 0.02 | 3 | 92 | 0.29 | -0.26 | 0.03 | -0.05 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 115.00 | 3.30 | 3.60 | 3.45 | 3.60 | -0.60 | -14.29% | 0.03 | 51 | 8 | 0.27 | -0.42 | 0.04 | -0.05 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 120.00 | 5.80 | 6.10 | 5.95 | 6.00 | -1.40 | -18.92% | 0.05 | 1 | 35 | 0.25 | -0.61 | 0.04 | -0.04 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 125.00 | 9.30 | 9.80 | 9.55 | % | 0.08 | 0 | 0 | 0.25 | -0.78 | 0.03 | -0.03 | 9/3/2025 4:00:04 PM EST | |||
| 130.00 | 13.40 | 14.20 | 13.80 | % | 0.11 | 0 | 0 | 0.29 | -0.90 | 0.02 | -0.02 | 9/3/2025 4:00:04 PM EST | |||
| 135.00 | 18.10 | 19.20 | 18.65 | % | 0.14 | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 9/3/2025 4:00:04 PM EST | |||
| 140.00 | 22.20 | 24.50 | 23.35 | 24.20 | -5.30 | -17.97% | 0.17 | 1 | 2 | 0.46 | -0.99 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 145.00 | 28.10 | 28.90 | 28.50 | % | 0.20 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 150.00 | 33.30 | 33.80 | 33.55 | % | 0.22 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 155.00 | 37.10 | 39.00 | 38.05 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 160.00 | 43.10 | 44.00 | 43.55 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST |