Options Chain for NETAPP INC COM (NTAP) - $227.58 as of 10/27/2026 9:31:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 176.10 | 180.00 | 178.05 | 52.90 | 0.00 | 0.00% | 3.56 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 10/27/2026 4:00:17 PM EST |
| 55.00 | 171.10 | 175.10 | 173.10 | 66.34 | 0.00 | 0.00% | 3.15 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 10/27/2026 4:00:17 PM EST |
| 60.00 | 166.10 | 170.10 | 168.10 | % | 2.80 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:17 PM EST | |||
| 65.00 | 161.20 | 165.10 | 163.15 | % | 2.51 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:17 PM EST | |||
| 70.00 | 156.20 | 160.20 | 158.20 | 104.70 | 0.00 | 0.00% | 2.26 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/27/2026 4:00:17 PM EST |
| 75.00 | 151.20 | 155.20 | 153.20 | % | 2.04 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:17 PM EST | |||
| 80.00 | 146.30 | 150.20 | 148.25 | 121.60 | 0.00 | 0.00% | 1.85 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/27/2026 4:00:17 PM EST |
| 85.00 | 141.30 | 145.30 | 143.30 | 58.75 | 0.00 | 0.00% | 1.69 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 10/27/2026 4:00:17 PM EST |
| 90.00 | 136.30 | 140.30 | 138.30 | % | 1.54 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:17 PM EST | |||
| 95.00 | 131.40 | 135.30 | 133.35 | 40.70 | 0.00 | 0.00% | 1.40 | 0 | 15 | 1.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 10/27/2026 4:00:17 PM EST |
| 100.00 | 126.40 | 130.40 | 128.40 | 137.00 | 0.00 | 0.00% | 1.28 | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:17 PM EST |
| 105.00 | 121.50 | 125.40 | 123.45 | 63.70 | 0.00 | 0.00% | 1.18 | 0 | 6 | 1.38 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 10/27/2026 4:00:17 PM EST |
| 110.00 | 116.50 | 120.50 | 118.50 | 101.87 | 0.00 | 0.00% | 1.08 | 0 | 18 | 1.32 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 10/27/2026 4:00:17 PM EST |
| 115.00 | 111.60 | 115.50 | 113.55 | 116.90 | 0.00 | 0.00% | 0.99 | 0 | 13 | 1.23 | 1.00 | 0.00 | -0.02 | 10/8/2026 | 10/27/2026 4:00:17 PM EST |
| 120.00 | 106.60 | 110.60 | 108.60 | 85.15 | 0.00 | 0.00% | 0.90 | 0 | 52 | 1.19 | 1.00 | 0.00 | -0.02 | 10/16/2026 | 10/27/2026 4:00:17 PM EST |
| 125.00 | 101.70 | 105.70 | 103.70 | 110.90 | 0.00 | 0.00% | 0.83 | 0 | 31 | 1.13 | 1.00 | 0.00 | -0.02 | 10/8/2026 | 10/27/2026 4:00:17 PM EST |
| 130.00 | 96.80 | 100.80 | 98.80 | 80.00 | 0.00 | 0.00% | 0.76 | 0 | 69 | 1.08 | 0.99 | 0.00 | -0.03 | 10/20/2026 | 10/27/2026 4:00:17 PM EST |
| 135.00 | 92.00 | 96.00 | 94.00 | 60.85 | 0.00 | 0.00% | 0.70 | 0 | 65 | 1.02 | 0.99 | 0.00 | -0.03 | 9/22/2026 | 10/27/2026 4:00:17 PM EST |
| 140.00 | 87.00 | 91.10 | 89.05 | 97.01 | 0.00 | 0.00% | 0.64 | 0 | 23 | 0.98 | 0.99 | 0.00 | -0.03 | 10/13/2026 | 10/27/2026 4:00:17 PM EST |
| 145.00 | 82.30 | 85.80 | 84.05 | 51.99 | 0.00 | 0.00% | 0.58 | 0 | 42 | 0.89 | 0.98 | 0.00 | -0.04 | 9/22/2026 | 10/27/2026 4:00:17 PM EST |
| 150.00 | 77.70 | 81.70 | 79.70 | 53.65 | 0.00 | 0.00% | 0.53 | 0 | 430 | 0.89 | 0.97 | 0.00 | -0.06 | 9/21/2026 | 10/27/2026 4:00:17 PM EST |
| 155.00 | 73.50 | 76.90 | 75.20 | 79.89 | 0.00 | 0.00% | 0.49 | 0 | 198 | 0.85 | 0.96 | 0.00 | -0.06 | 10/9/2026 | 10/27/2026 4:00:17 PM EST |
| 160.00 | 68.90 | 72.40 | 70.65 | 65.50 | 0.00 | 0.00% | 0.44 | 0 | 112 | 0.63 | 0.95 | 0.00 | -0.07 | 10/14/2026 | 10/27/2026 4:00:17 PM EST |
| 165.00 | 63.90 | 67.30 | 65.60 | 54.00 | 0.00 | 0.00% | 0.40 | 0 | 18 | 0.57 | 0.93 | 0.00 | -0.09 | 10/1/2026 | 10/27/2026 4:00:17 PM EST |
| 170.00 | 59.90 | 62.80 | 61.35 | 37.10 | 0.00 | 0.00% | 0.36 | 0 | 71 | 0.62 | 0.92 | 0.00 | -0.10 | 9/24/2026 | 10/27/2026 4:00:17 PM EST |
| 175.00 | 55.70 | 59.00 | 57.35 | 60.15 | 0.00 | 0.00% | 0.33 | 0 | 64 | 0.64 | 0.90 | 0.00 | -0.11 | 10/14/2026 | 10/27/2026 4:00:17 PM EST |
| 180.00 | 51.20 | 54.80 | 53.00 | 35.25 | 0.00 | 0.00% | 0.29 | 0 | 72 | 0.63 | 0.88 | 0.00 | -0.12 | 10/19/2026 | 10/27/2026 4:00:17 PM EST |
| 185.00 | 47.40 | 50.80 | 49.10 | 34.65 | 0.00 | 0.00% | 0.27 | 0 | 254 | 0.64 | 0.85 | 0.00 | -0.14 | 10/16/2026 | 10/27/2026 4:00:17 PM EST |
| 190.00 | 43.60 | 46.30 | 44.95 | 37.00 | 0.00 | 0.00% | 0.24 | 0 | 414 | 0.62 | 0.83 | 0.00 | -0.15 | 10/26/2026 | 10/27/2026 4:00:17 PM EST |
| 195.00 | 39.70 | 43.00 | 41.35 | 33.68 | 0.00 | 0.00% | 0.21 | 0 | 483 | 0.62 | 0.80 | 0.01 | -0.16 | 10/26/2026 | 10/27/2026 4:00:17 PM EST |
| 200.00 | 36.40 | 39.00 | 37.70 | 33.50 | 0.00 | 0.00% | 0.19 | 0 | 106 | 0.62 | 0.76 | 0.01 | -0.17 | 10/26/2026 | 10/27/2026 4:00:17 PM EST |
| 210.00 | 29.60 | 32.40 | 31.00 | 31.55 | +4.55 | +16.86% | 0.15 | 10 | 524 | 0.61 | 0.69 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 220.00 | 23.90 | 26.60 | 25.25 | 25.30 | +3.00 | +13.46% | 0.11 | 15 | 243 | 0.60 | 0.62 | 0.01 | -0.21 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 230.00 | 19.80 | 20.40 | 20.10 | 20.57 | +2.52 | +13.97% | 0.09 | 20 | 82 | 0.59 | 0.54 | 0.01 | -0.21 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 240.00 | 15.50 | 18.10 | 16.80 | 16.55 | +2.30 | +16.14% | 0.07 | 22 | 1,563 | 0.62 | 0.47 | 0.01 | -0.21 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 250.00 | 11.90 | 14.10 | 13.00 | 13.15 | +2.70 | +25.84% | 0.05 | 12 | 201 | 0.60 | 0.39 | 0.01 | -0.20 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 260.00 | 8.40 | 11.80 | 10.10 | 10.58 | +2.68 | +33.93% | 0.04 | 4 | 156 | 0.60 | 0.33 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 270.00 | 7.20 | 8.00 | 7.60 | 7.56 | +1.17 | +18.31% | 0.03 | 5 | 51 | 0.59 | 0.27 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 280.00 | 5.30 | 7.20 | 6.25 | 6.05 | +1.26 | +26.31% | 0.02 | 2 | 1,397 | 0.61 | 0.21 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 290.00 | 2.85 | 5.80 | 4.33 | 4.94 | +1.63 | +49.25% | 0.01 | 2 | 10 | 0.58 | 0.17 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 300.00 | 2.90 | 4.70 | 3.80 | 3.73 | +1.23 | +49.20% | 0.01 | 12 | 58 | 0.62 | 0.13 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 310.00 | 1.40 | 4.00 | 2.70 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | 0.10 | 0.00 | -0.09 | 10/26/2026 | 10/27/2026 4:00:17 PM EST |
| 320.00 | 1.00 | 3.40 | 2.20 | 1.76 | +0.92 | +109.53% | 0.01 | 3 | 4 | 0.59 | 0.08 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 330.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.06 | 10/27/2026 4:00:17 PM EST | |||
| 340.00 | 0.00 | 3.10 | 1.55 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.04 | 0.00 | -0.05 | 10/13/2026 | 10/27/2026 4:00:17 PM EST |
| 350.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.04 | 10/27/2026 4:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 10/27/2026 4:00:17 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:17 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:17 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/27/2026 4:00:17 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/27/2026 4:00:17 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/27/2026 4:00:17 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:17 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/27/2026 4:00:17 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 4:00:17 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 4:00:17 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 4:00:17 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.14 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 10/27/2026 4:00:17 PM EST |
| 110.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.22 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 10/27/2026 4:00:17 PM EST |
| 115.00 | 0.05 | 0.35 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.78 | 0.00 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:17 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.16 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 10/27/2026 4:00:17 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.04 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 10/27/2026 4:00:17 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | -0.01 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 4:00:17 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.00 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 10/27/2026 4:00:17 PM EST |
| 140.00 | 0.00 | 2.10 | 1.05 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.91 | -0.01 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 4:00:17 PM EST |
| 145.00 | 0.00 | 2.70 | 1.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.92 | -0.02 | 0.00 | -0.04 | 10/23/2026 | 10/27/2026 4:00:17 PM EST |
| 150.00 | 0.75 | 1.30 | 1.03 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.68 | -0.03 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 4:00:17 PM EST |
| 155.00 | 1.00 | 1.85 | 1.43 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.69 | -0.04 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 4:00:17 PM EST |
| 160.00 | 1.30 | 2.40 | 1.85 | 1.45 | -0.40 | -21.63% | 0.01 | 3 | 190 | 0.67 | -0.05 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 165.00 | 0.60 | 2.90 | 1.75 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.61 | -0.07 | 0.00 | -0.09 | 10/26/2026 | 10/27/2026 4:00:17 PM EST |
| 170.00 | 1.05 | 3.80 | 2.43 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.62 | -0.08 | 0.00 | -0.10 | 10/26/2026 | 10/27/2026 4:00:17 PM EST |
| 175.00 | 2.40 | 3.60 | 3.00 | 3.09 | -1.71 | -35.63% | 0.02 | 2 | 240 | 0.63 | -0.10 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 180.00 | 2.55 | 5.00 | 3.78 | 3.65 | -0.65 | -15.12% | 0.02 | 8 | 191 | 0.62 | -0.12 | 0.00 | -0.12 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 185.00 | 2.70 | 6.20 | 4.45 | 4.50 | -0.96 | -17.59% | 0.02 | 3 | 153 | 0.60 | -0.15 | 0.00 | -0.14 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 190.00 | 5.40 | 7.80 | 6.60 | 5.45 | -1.58 | -22.48% | 0.03 | 42 | 113 | 0.65 | -0.17 | 0.00 | -0.15 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 195.00 | 6.80 | 8.50 | 7.65 | 6.58 | -1.62 | -19.76% | 0.04 | 12 | 341 | 0.63 | -0.20 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 200.00 | 8.00 | 9.90 | 8.95 | 7.90 | -1.85 | -18.98% | 0.04 | 33 | 207 | 0.63 | -0.24 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 210.00 | 11.50 | 12.30 | 11.90 | 11.46 | -1.97 | -14.67% | 0.06 | 3 | 325 | 0.61 | -0.31 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 220.00 | 14.30 | 17.90 | 16.10 | 17.18 | 0.00 | 0.00% | 0.07 | 0 | 105 | 0.61 | -0.38 | 0.01 | -0.21 | 10/26/2026 | 10/27/2026 4:00:17 PM EST |
| 230.00 | 20.40 | 23.00 | 21.70 | 19.80 | -2.97 | -13.05% | 0.09 | 2 | 97 | 0.62 | -0.46 | 0.01 | -0.21 | 10/27/2026 | 10/27/2026 4:00:17 PM EST |
| 240.00 | 24.80 | 28.30 | 26.55 | 32.63 | 0.00 | 0.00% | 0.11 | 0 | 1,111 | 0.59 | -0.53 | 0.01 | -0.21 | 10/26/2026 | 10/27/2026 4:00:17 PM EST |
| 250.00 | 31.90 | 34.60 | 33.25 | 29.10 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.60 | -0.61 | 0.01 | -0.20 | 10/13/2026 | 10/27/2026 4:00:17 PM EST |
| 260.00 | 38.30 | 42.00 | 40.15 | 74.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | -0.67 | 0.01 | -0.19 | 8/7/2026 | 10/27/2026 4:00:17 PM EST |
| 270.00 | 46.10 | 49.70 | 47.90 | % | 0.18 | 0 | 0 | 0.58 | -0.73 | 0.01 | -0.17 | 10/27/2026 4:00:17 PM EST | |||
| 280.00 | 54.40 | 58.50 | 56.45 | % | 0.20 | 0 | 0 | 0.59 | -0.79 | 0.01 | -0.15 | 10/27/2026 4:00:17 PM EST | |||
| 290.00 | 63.10 | 67.10 | 65.10 | % | 0.22 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.13 | 10/27/2026 4:00:17 PM EST | |||
| 300.00 | 72.10 | 75.80 | 73.95 | % | 0.25 | 0 | 0 | 0.68 | -0.87 | 0.00 | -0.11 | 10/27/2026 4:00:17 PM EST | |||
| 310.00 | 81.40 | 84.90 | 83.15 | % | 0.27 | 0 | 0 | 0.68 | -0.90 | 0.00 | -0.09 | 10/27/2026 4:00:17 PM EST | |||
| 320.00 | 90.90 | 94.70 | 92.80 | % | 0.29 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.07 | 10/27/2026 4:00:17 PM EST | |||
| 330.00 | 100.50 | 103.90 | 102.20 | % | 0.31 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.06 | 10/27/2026 4:00:17 PM EST | |||
| 340.00 | 110.30 | 114.30 | 112.30 | % | 0.33 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.05 | 10/27/2026 4:00:17 PM EST | |||
| 350.00 | 120.30 | 124.20 | 122.25 | % | 0.35 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.04 | 10/27/2026 4:00:17 PM EST |