Options Chain for NETAPP INC COM (NTAP) - $117.50 as of 10/8/2025 7:18:53 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 | 64.20 | 62.20 | 65.20 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:56 PM EST |
| 65.00 | 55.40 | 59.20 | 57.30 | % | 0.88 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 70.00 | 50.20 | 54.20 | 52.20 | % | 0.75 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 75.00 | 45.50 | 49.30 | 47.40 | % | 0.63 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 80.00 | 40.50 | 44.30 | 42.40 | 41.80 | 0.00 | 0.00% | 0.53 | 0 | 7 | 0.99 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:56 PM EST |
| 85.00 | 35.60 | 39.20 | 37.40 | 36.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 10/8/2025 3:59:56 PM EST |
| 90.00 | 31.90 | 33.60 | 32.75 | % | 0.36 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 95.00 | 26.90 | 28.70 | 27.80 | 25.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.61 | 0.97 | 0.00 | -0.02 | 9/8/2025 | 10/8/2025 3:59:56 PM EST |
| 100.00 | 22.40 | 23.70 | 23.05 | 25.30 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.53 | 0.94 | 0.01 | -0.03 | 9/12/2025 | 10/8/2025 3:59:56 PM EST |
| 105.00 | 17.70 | 19.20 | 18.45 | 19.05 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.40 | 0.90 | 0.01 | -0.04 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 110.00 | 13.60 | 13.90 | 13.75 | 11.90 | +1.70 | +16.67% | 0.12 | 11 | 71 | 0.34 | 0.83 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 115.00 | 9.50 | 9.90 | 9.70 | 7.35 | 0.00 | 0.00% | 0.08 | 0 | 207 | 0.32 | 0.74 | 0.02 | -0.06 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 120.00 | 6.10 | 7.00 | 6.55 | 6.10 | +1.90 | +45.24% | 0.05 | 173 | 850 | 0.29 | 0.60 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 125.00 | 3.50 | 4.90 | 4.20 | 3.64 | +1.24 | +51.67% | 0.03 | 18 | 1,361 | 0.28 | 0.43 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 130.00 | 1.75 | 3.00 | 2.38 | 1.90 | +0.64 | +50.80% | 0.02 | 11 | 359 | 0.27 | 0.28 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 135.00 | 0.90 | 1.15 | 1.03 | 1.02 | +0.22 | +27.50% | 0.01 | 2 | 450 | 0.28 | 0.17 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.34 | 0.09 | 0.01 | -0.02 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.31 | 0.04 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.02 | 0.00 | -0.01 | 9/18/2025 | 10/8/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 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 | 1.60 | 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 | 1.44 | 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 | 1.31 | 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 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.48 | -0.03 | 0.00 | -0.02 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 100.00 | 0.25 | 0.95 | 0.60 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.42 | -0.06 | 0.01 | -0.03 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 105.00 | 0.60 | 0.80 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.35 | -0.10 | 0.01 | -0.04 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 110.00 | 1.10 | 1.40 | 1.25 | 1.45 | -0.40 | -21.63% | 0.01 | 23 | 186 | 0.33 | -0.17 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 115.00 | 1.90 | 2.30 | 2.10 | 2.25 | -1.05 | -31.82% | 0.02 | 1 | 1,086 | 0.30 | -0.26 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 120.00 | 3.50 | 3.70 | 3.60 | 3.90 | -1.80 | -31.58% | 0.03 | 5 | 332 | 0.28 | -0.40 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 125.00 | 5.70 | 6.20 | 5.95 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.26 | -0.57 | 0.03 | -0.06 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 130.00 | 9.30 | 10.00 | 9.65 | % | 0.07 | 0 | 0 | 0.28 | -0.72 | 0.03 | -0.05 | 10/8/2025 3:59:56 PM EST | |||
| 135.00 | 13.40 | 14.20 | 13.80 | % | 0.10 | 0 | 0 | 0.29 | -0.83 | 0.02 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 140.00 | 17.60 | 19.20 | 18.40 | % | 0.13 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.02 | 10/8/2025 3:59:56 PM EST | |||
| 145.00 | 22.50 | 23.90 | 23.20 | % | 0.16 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 150.00 | 26.20 | 30.20 | 28.20 | % | 0.19 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 155.00 | 31.20 | 35.10 | 33.15 | % | 0.21 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 160.00 | 36.20 | 40.20 | 38.20 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 165.00 | 41.20 | 45.20 | 43.20 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 170.00 | 46.20 | 50.00 | 48.10 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 175.00 | 51.20 | 55.20 | 53.20 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 180.00 | 56.20 | 60.20 | 58.20 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST |