Options Chain for NETAPP INC COM (NTAP) - $117.50 as of 10/8/2025 4:25:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 60.20 | 63.50 | 61.85 | % | 1.03 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 65.00 | 55.20 | 58.70 | 56.95 | % | 0.88 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 70.00 | 50.20 | 53.30 | 51.75 | % | 0.74 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 75.00 | 45.90 | 47.80 | 46.85 | % | 0.62 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 80.00 | 41.20 | 43.00 | 42.10 | % | 0.53 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 85.00 | 36.30 | 38.00 | 37.15 | % | 0.44 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 90.00 | 31.20 | 33.00 | 32.10 | % | 0.36 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 95.00 | 25.70 | 28.40 | 27.05 | % | 0.28 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 100.00 | 21.20 | 23.20 | 22.20 | % | 0.22 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 102.00 | 19.30 | 21.30 | 20.30 | % | 0.20 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 103.00 | 18.20 | 20.30 | 19.25 | % | 0.19 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 104.00 | 17.30 | 19.30 | 18.30 | % | 0.18 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 105.00 | 16.20 | 18.30 | 17.25 | % | 0.16 | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 106.00 | 15.10 | 17.20 | 16.15 | % | 0.15 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.02 | 10/8/2025 3:59:56 PM EST | |||
| 107.00 | 14.30 | 16.40 | 15.35 | % | 0.14 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.02 | 10/8/2025 3:59:56 PM EST | |||
| 108.00 | 13.40 | 15.50 | 14.45 | % | 0.13 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.03 | 10/8/2025 3:59:56 PM EST | |||
| 109.00 | 12.70 | 14.40 | 13.55 | % | 0.12 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.03 | 10/8/2025 3:59:56 PM EST | |||
| 110.00 | 11.60 | 13.40 | 12.50 | 14.92 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.57 | 0.93 | 0.02 | -0.04 | 9/17/2025 | 10/8/2025 3:59:56 PM EST |
| 111.00 | 10.70 | 12.40 | 11.55 | % | 0.10 | 0 | 0 | 0.60 | 0.90 | 0.02 | -0.05 | 10/8/2025 3:59:56 PM EST | |||
| 112.00 | 10.40 | 11.00 | 10.70 | % | 0.10 | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.05 | 10/8/2025 3:59:56 PM EST | |||
| 113.00 | 9.40 | 10.00 | 9.70 | % | 0.09 | 0 | 0 | 0.36 | 0.86 | 0.03 | -0.06 | 10/8/2025 3:59:56 PM EST | |||
| 114.00 | 8.20 | 9.10 | 8.65 | % | 0.08 | 0 | 0 | 0.33 | 0.84 | 0.03 | -0.07 | 10/8/2025 3:59:56 PM EST | |||
| 115.00 | 7.80 | 8.20 | 8.00 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | 0.81 | 0.03 | -0.07 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 116.00 | 6.40 | 7.80 | 7.10 | 4.68 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.32 | 0.78 | 0.04 | -0.08 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 117.00 | 5.70 | 6.90 | 6.30 | 4.03 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.32 | 0.74 | 0.04 | -0.08 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 118.00 | 5.00 | 6.20 | 5.60 | % | 0.05 | 0 | 0 | 0.33 | 0.70 | 0.04 | -0.09 | 10/8/2025 3:59:56 PM EST | |||
| 119.00 | 4.20 | 5.40 | 4.80 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | 0.66 | 0.05 | -0.09 | 9/26/2025 | 10/8/2025 3:59:56 PM EST |
| 120.00 | 3.60 | 4.70 | 4.15 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.31 | 0.61 | 0.05 | -0.09 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 121.00 | 3.30 | 3.80 | 3.55 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.30 | 0.56 | 0.05 | -0.09 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 122.00 | 2.60 | 3.30 | 2.95 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.29 | 0.51 | 0.06 | -0.09 | 9/25/2025 | 10/8/2025 3:59:56 PM EST |
| 123.00 | 2.10 | 2.70 | 2.40 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | 0.45 | 0.06 | -0.09 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 124.00 | 1.85 | 2.20 | 2.03 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | 0.39 | 0.06 | -0.08 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 125.00 | 1.55 | 1.80 | 1.68 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.29 | 0.33 | 0.06 | -0.07 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 126.00 | 1.15 | 1.50 | 1.33 | 1.21 | -2.32 | -65.73% | 0.01 | 25 | 10 | 0.28 | 0.27 | 0.05 | -0.07 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 127.00 | 0.00 | 1.25 | 0.63 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.22 | 0.05 | -0.06 | 9/18/2025 | 10/8/2025 3:59:56 PM EST |
| 128.00 | 0.60 | 1.05 | 0.83 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.18 | 0.04 | -0.05 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 129.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.23 | 0.14 | 0.04 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | 0.45 | -1.55 | -77.50% | 0.00 | 1 | 2 | 0.24 | 0.11 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 131.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.30 | 0.08 | 0.02 | -0.03 | 9/26/2025 | 10/8/2025 3:59:56 PM EST |
| 132.00 | 0.00 | 0.45 | 0.23 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.31 | 0.06 | 0.02 | -0.02 | 9/15/2025 | 10/8/2025 3:59:56 PM EST |
| 133.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.02 | -0.02 | 10/8/2025 3:59:56 PM EST | |||
| 134.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.01 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.01 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 136.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.01 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 137.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 102.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 103.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 104.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.01 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 106.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.01 | -0.02 | 10/8/2025 3:59:56 PM EST | |||
| 107.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.01 | -0.02 | 10/8/2025 3:59:56 PM EST | |||
| 108.00 | 0.10 | 0.45 | 0.28 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.05 | 0.01 | -0.03 | 9/9/2025 | 10/8/2025 3:59:56 PM EST |
| 109.00 | 0.00 | 0.45 | 0.23 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.06 | 0.01 | -0.03 | 9/10/2025 | 10/8/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.40 | -0.07 | 0.02 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 111.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | -0.10 | 0.02 | -0.05 | 9/19/2025 | 10/8/2025 3:59:56 PM EST |
| 112.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.29 | -0.11 | 0.02 | -0.05 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 113.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.65 | -52.00% | 0.01 | 25 | 15 | 0.33 | -0.14 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 114.00 | 0.55 | 0.75 | 0.65 | 0.85 | -0.08 | -8.61% | 0.01 | 2 | 56 | 0.32 | -0.16 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.26 | -0.19 | 0.03 | -0.07 | 9/25/2025 | 10/8/2025 3:59:56 PM EST |
| 116.00 | 0.00 | 1.15 | 0.58 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.22 | 0.04 | -0.08 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 117.00 | 0.00 | 1.30 | 0.65 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | -0.26 | 0.04 | -0.08 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 118.00 | 1.25 | 1.50 | 1.38 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.30 | 0.04 | -0.09 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 119.00 | 1.40 | 1.90 | 1.65 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | -0.34 | 0.05 | -0.09 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 120.00 | 1.85 | 2.10 | 1.98 | 3.89 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.28 | -0.39 | 0.05 | -0.09 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 121.00 | 2.05 | 2.65 | 2.35 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.27 | -0.44 | 0.05 | -0.09 | 9/25/2025 | 10/8/2025 3:59:56 PM EST |
| 122.00 | 2.40 | 3.10 | 2.75 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.26 | -0.49 | 0.06 | -0.09 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 123.00 | 2.95 | 3.70 | 3.33 | % | 0.03 | 0 | 0 | 0.27 | -0.55 | 0.06 | -0.09 | 10/8/2025 3:59:56 PM EST | |||
| 124.00 | 3.50 | 4.30 | 3.90 | % | 0.03 | 0 | 0 | 0.26 | -0.61 | 0.06 | -0.08 | 10/8/2025 3:59:56 PM EST | |||
| 125.00 | 4.40 | 4.70 | 4.55 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.67 | 0.06 | -0.07 | 9/9/2025 | 10/8/2025 3:59:56 PM EST |
| 126.00 | 5.00 | 5.50 | 5.25 | % | 0.04 | 0 | 0 | 0.26 | -0.73 | 0.05 | -0.07 | 10/8/2025 3:59:56 PM EST | |||
| 127.00 | 5.80 | 6.20 | 6.00 | % | 0.05 | 0 | 0 | 0.26 | -0.78 | 0.05 | -0.06 | 10/8/2025 3:59:56 PM EST | |||
| 128.00 | 6.10 | 7.40 | 6.75 | % | 0.05 | 0 | 0 | 0.38 | -0.82 | 0.04 | -0.05 | 10/8/2025 3:59:56 PM EST | |||
| 129.00 | 7.20 | 7.70 | 7.45 | % | 0.06 | 0 | 0 | 0.22 | -0.86 | 0.04 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 130.00 | 8.00 | 8.60 | 8.30 | % | 0.06 | 0 | 0 | 0.20 | -0.89 | 0.03 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 131.00 | 8.90 | 9.60 | 9.25 | % | 0.07 | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.03 | 10/8/2025 3:59:56 PM EST | |||
| 132.00 | 9.50 | 11.00 | 10.25 | % | 0.08 | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.02 | 10/8/2025 3:59:56 PM EST | |||
| 133.00 | 10.20 | 12.10 | 11.15 | % | 0.08 | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.02 | 10/8/2025 3:59:56 PM EST | |||
| 134.00 | 11.40 | 13.10 | 12.25 | % | 0.09 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 135.00 | 12.30 | 14.10 | 13.20 | % | 0.10 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 136.00 | 13.30 | 15.00 | 14.15 | % | 0.10 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 137.00 | 14.30 | 15.70 | 15.00 | % | 0.11 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 140.00 | 17.30 | 19.00 | 18.15 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST |