Options Chain for NETAPP INC COM (NTAP) - $204.41 as of 9/28/2026 9:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 102.30 | 106.60 | 104.45 | % | 1.04 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 105.00 | 97.60 | 101.70 | 99.65 | % | 0.95 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 110.00 | 92.60 | 96.70 | 94.65 | 84.31 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 3:59:59 PM EST |
| 115.00 | 87.70 | 91.90 | 89.80 | % | 0.78 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 9/28/2026 3:59:59 PM EST | |||
| 120.00 | 82.70 | 86.90 | 84.80 | % | 0.71 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 9/28/2026 3:59:59 PM EST | |||
| 125.00 | 77.80 | 81.90 | 79.85 | % | 0.64 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 9/28/2026 3:59:59 PM EST | |||
| 130.00 | 72.90 | 77.00 | 74.95 | 58.58 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.01 | 8/31/2026 | 9/28/2026 3:59:59 PM EST |
| 135.00 | 67.80 | 72.20 | 70.00 | % | 0.52 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 9/28/2026 3:59:59 PM EST | |||
| 140.00 | 63.20 | 67.20 | 65.20 | 51.90 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.79 | 0.98 | 0.00 | -0.03 | 8/28/2026 | 9/28/2026 3:59:59 PM EST |
| 145.00 | 58.40 | 62.40 | 60.40 | % | 0.42 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.04 | 9/28/2026 3:59:59 PM EST | |||
| 150.00 | 53.70 | 57.30 | 55.50 | % | 0.37 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.05 | 9/28/2026 3:59:59 PM EST | |||
| 155.00 | 49.10 | 53.10 | 51.10 | % | 0.33 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.06 | 9/28/2026 3:59:59 PM EST | |||
| 160.00 | 45.10 | 48.10 | 46.60 | 46.05 | +4.23 | +10.12% | 0.29 | 9 | 415 | 0.60 | 0.91 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 165.00 | 40.30 | 44.10 | 42.20 | 37.43 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.60 | 0.89 | 0.00 | -0.08 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 170.00 | 36.80 | 39.60 | 38.20 | 37.45 | +3.98 | +11.90% | 0.22 | 9 | 424 | 0.48 | 0.86 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 175.00 | 31.70 | 34.80 | 33.25 | 29.18 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.43 | 0.83 | 0.01 | -0.11 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 180.00 | 28.00 | 31.80 | 29.90 | 26.48 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.46 | 0.79 | 0.01 | -0.12 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 185.00 | 25.20 | 26.70 | 25.95 | 26.70 | +1.70 | +6.80% | 0.14 | 4 | 126 | 0.45 | 0.74 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 190.00 | 21.80 | 24.60 | 23.20 | 22.80 | +3.21 | +16.39% | 0.12 | 9 | 91 | 0.48 | 0.70 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 195.00 | 18.80 | 21.40 | 20.10 | 19.70 | +2.99 | +17.90% | 0.10 | 7 | 643 | 0.47 | 0.65 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 200.00 | 16.50 | 18.50 | 17.50 | 17.00 | +2.50 | +17.25% | 0.09 | 29 | 320 | 0.48 | 0.59 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 210.00 | 11.90 | 12.90 | 12.40 | 12.12 | +1.68 | +16.10% | 0.06 | 10 | 213 | 0.47 | 0.48 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 220.00 | 7.40 | 9.20 | 8.30 | 8.46 | +1.36 | +19.16% | 0.04 | 194 | 619 | 0.45 | 0.38 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 230.00 | 5.90 | 6.50 | 6.20 | 5.88 | +1.08 | +22.50% | 0.03 | 37 | 237 | 0.48 | 0.29 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 240.00 | 3.50 | 5.00 | 4.25 | 3.95 | +0.75 | +23.44% | 0.02 | 6 | 118 | 0.48 | 0.22 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 250.00 | 1.80 | 4.30 | 3.05 | 2.75 | +0.40 | +17.03% | 0.01 | 2 | 55 | 0.48 | 0.16 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 260.00 | 1.60 | 3.20 | 2.40 | 1.85 | +0.09 | +5.12% | 0.01 | 6 | 17 | 0.51 | 0.12 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 270.00 | 0.20 | 2.10 | 1.15 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.45 | 0.09 | 0.00 | -0.06 | 9/17/2026 | 9/28/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 1.90 | 0.95 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.58 | 0.06 | 0.00 | -0.04 | 9/23/2026 | 9/28/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.04 | 0.00 | -0.03 | 9/17/2026 | 9/28/2026 3:59:59 PM EST |
| 300.00 | 0.05 | 1.00 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.49 | 0.03 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.25 | 0.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/28/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/28/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 9/28/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | -0.01 | 0.00 | -0.01 | 9/3/2026 | 9/28/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.76 | -0.01 | 0.00 | -0.01 | 9/9/2026 | 9/28/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 9/28/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.84 | -0.02 | 0.00 | -0.02 | 9/8/2026 | 9/28/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | -0.02 | 0.00 | -0.03 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 145.00 | 0.10 | 1.05 | 0.58 | 3.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.04 | 0.00 | -0.04 | 8/24/2026 | 9/28/2026 3:59:59 PM EST |
| 150.00 | 0.30 | 1.20 | 0.75 | 0.80 | +0.10 | +14.29% | 0.01 | 1 | 17 | 0.50 | -0.05 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 155.00 | 0.50 | 2.00 | 1.25 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.51 | -0.07 | 0.00 | -0.06 | 9/14/2026 | 9/28/2026 3:59:59 PM EST |
| 160.00 | 1.05 | 2.10 | 1.58 | 1.60 | -0.60 | -27.28% | 0.01 | 6 | 41 | 0.50 | -0.09 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 165.00 | 1.25 | 2.90 | 2.08 | 2.20 | -0.57 | -20.58% | 0.01 | 13 | 31 | 0.49 | -0.11 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 170.00 | 2.75 | 3.20 | 2.98 | 2.99 | -0.70 | -18.97% | 0.02 | 11 | 50 | 0.50 | -0.14 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 175.00 | 3.60 | 4.40 | 4.00 | 4.08 | -0.71 | -14.83% | 0.02 | 6 | 158 | 0.50 | -0.17 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 180.00 | 4.80 | 5.20 | 5.00 | 5.00 | -1.00 | -16.67% | 0.03 | 33 | 69 | 0.49 | -0.21 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 185.00 | 6.00 | 7.00 | 6.50 | 6.10 | -1.10 | -15.28% | 0.04 | 19 | 393 | 0.49 | -0.26 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 190.00 | 7.30 | 8.60 | 7.95 | 8.30 | -1.07 | -11.42% | 0.04 | 7 | 179 | 0.48 | -0.30 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 195.00 | 8.40 | 11.80 | 10.10 | 10.00 | -1.70 | -14.53% | 0.05 | 1 | 110 | 0.48 | -0.35 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 200.00 | 10.50 | 13.40 | 11.95 | 12.19 | -2.01 | -14.16% | 0.06 | 10 | 271 | 0.47 | -0.41 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 210.00 | 15.70 | 19.10 | 17.40 | 17.34 | -3.66 | -17.43% | 0.08 | 13 | 75 | 0.47 | -0.52 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 220.00 | 22.30 | 25.50 | 23.90 | % | 0.11 | 0 | 0 | 0.47 | -0.62 | 0.01 | -0.13 | 9/28/2026 3:59:59 PM EST | |||
| 230.00 | 29.40 | 33.00 | 31.20 | % | 0.14 | 0 | 0 | 0.47 | -0.71 | 0.01 | -0.12 | 9/28/2026 3:59:59 PM EST | |||
| 240.00 | 37.00 | 41.20 | 39.10 | % | 0.16 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.10 | 9/28/2026 3:59:59 PM EST | |||
| 250.00 | 45.90 | 49.80 | 47.85 | % | 0.19 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.09 | 9/28/2026 3:59:59 PM EST | |||
| 260.00 | 55.10 | 59.10 | 57.10 | % | 0.22 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.07 | 9/28/2026 3:59:59 PM EST | |||
| 270.00 | 64.50 | 68.50 | 66.50 | % | 0.25 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.06 | 9/28/2026 3:59:59 PM EST | |||
| 280.00 | 74.20 | 78.20 | 76.20 | % | 0.27 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.04 | 9/28/2026 3:59:59 PM EST | |||
| 290.00 | 83.90 | 87.90 | 85.90 | % | 0.30 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.03 | 9/28/2026 3:59:59 PM EST | |||
| 300.00 | 93.70 | 98.00 | 95.85 | % | 0.32 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 9/28/2026 3:59:59 PM EST |