Options Chain for NETAPP INC COM (NTAP) - $118.84 as of 12/26/2024 10:58:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 46.80 | 49.70 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 75.00 | 41.80 | 44.70 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 80.00 | 36.80 | 39.50 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 85.00 | 31.80 | 34.70 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 90.00 | 26.80 | 29.60 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 95.00 | 22.30 | 23.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 100.00 | 17.70 | 18.90 | 29.72 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 12/26/2024 10:58:54 AM EST |
| 101.00 | 16.60 | 17.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 102.00 | 15.90 | 16.70 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 103.00 | 14.90 | 15.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 104.00 | 13.70 | 15.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 105.00 | 12.40 | 13.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 106.00 | 11.70 | 12.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 107.00 | 10.50 | 11.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 108.00 | 9.80 | 10.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 109.00 | 8.70 | 9.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 110.00 | 7.70 | 8.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 111.00 | 6.80 | 8.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 112.00 | 5.80 | 7.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 113.00 | 4.80 | 5.70 | 13.66 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 10:58:54 AM EST |
| 114.00 | 3.90 | 4.60 | % | 0 | 0 | 0.73 | 0.99 | 0.01 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 115.00 | 3.00 | 3.70 | 2.97 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.96 | 0.05 | -0.04 | 12/19/2024 | 12/26/2024 10:58:54 AM EST |
| 116.00 | 1.95 | 2.45 | 2.50 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.88 | 0.12 | -0.13 | 12/23/2024 | 12/26/2024 10:58:54 AM EST |
| 117.00 | 1.30 | 1.55 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.75 | 0.19 | -0.24 | 12/23/2024 | 12/26/2024 10:58:54 AM EST |
| 118.00 | 0.60 | 0.85 | 0.91 | 0.00 | 0.00% | 0 | 27 | 0.23 | 0.54 | 0.24 | -0.28 | 12/24/2024 | 12/26/2024 10:58:54 AM EST |
| 119.00 | 0.25 | 0.40 | 1.10 | +0.63 | +134.05% | 10 | 5 | 0.25 | 0.30 | 0.21 | -0.24 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 120.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.13 | 0.12 | -0.10 | 12/24/2024 | 12/26/2024 10:58:54 AM EST |
| 121.00 | 0.05 | 0.15 | 0.06 | -0.09 | -60.00% | 22 | 25 | 0.31 | 0.05 | 0.05 | -0.03 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 122.00 | 0.00 | 0.15 | 0.12 | +0.02 | +20.00% | 23 | 28 | 0.40 | 0.01 | 0.02 | -0.01 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 123.00 | 0.00 | 0.75 | 2.10 | 0.00 | 0.00% | 0 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:54 AM EST |
| 124.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.69 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:58:54 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | -0.02 | -16.67% | 1 | 3,533 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 126.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 28 | 1.18 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:54 AM EST |
| 127.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 120 | 122 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 128.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 50 | 38 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 129.00 | 0.00 | 0.25 | 0.56 | 0.00 | 0.00% | 0 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 10:58:54 AM EST |
| 130.00 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 18 | 190 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 131.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.20 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:58:54 AM EST |
| 132.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 71 | 1.27 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:54 AM EST |
| 133.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:58:54 AM EST |
| 134.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 19 | 1.40 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 10:58:54 AM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 55 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 136.00 | 0.00 | 0.05 | 0.06 | +0.01 | +20.00% | 237 | 37 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 137.00 | 0.00 | 0.25 | 0.77 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 10:58:54 AM EST |
| 138.00 | 0.00 | 1.35 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 139.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 10:58:54 AM EST |
| 141.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 142.00 | 0.00 | 2.15 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 143.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 145.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 10:58:54 AM EST |
| 150.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 11 | 2.89 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/26/2024 10:58:54 AM EST |
| 155.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 10:58:54 AM EST |
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.96 | 0.00 | 0.00% | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 12/26/2024 10:58:54 AM EST |
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 102.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 103.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 104.00 | 0.00 | 0.25 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 105.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 10:58:54 AM EST |
| 106.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 107.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 108.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:54 AM EST |
| 109.00 | 0.00 | 0.10 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 110.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 10:58:54 AM EST |
| 111.00 | 0.00 | 0.10 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 12/26/2024 10:58:54 AM EST |
| 112.00 | 0.00 | 0.10 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/26/2024 10:58:54 AM EST |
| 113.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:54 AM EST |
| 114.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.83 | -0.01 | 0.01 | 0.00 | 12/24/2024 | 12/26/2024 10:58:54 AM EST |
| 115.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.34 | -0.04 | 0.05 | -0.04 | 12/24/2024 | 12/26/2024 10:58:54 AM EST |
| 116.00 | 0.05 | 0.15 | 0.10 | -0.48 | -82.76% | 30 | 13 | 0.26 | -0.12 | 0.12 | -0.13 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 117.00 | 0.15 | 0.30 | 0.49 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.25 | 0.19 | -0.24 | 12/24/2024 | 12/26/2024 10:58:54 AM EST |
| 118.00 | 0.45 | 0.60 | 0.60 | -0.15 | -20.00% | 3 | 82 | 0.27 | -0.46 | 0.24 | -0.28 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 119.00 | 1.00 | 1.25 | 2.00 | 0.00 | 0.00% | 0 | 14 | 0.22 | -0.70 | 0.21 | -0.24 | 12/23/2024 | 12/26/2024 10:58:54 AM EST |
| 120.00 | 1.80 | 2.10 | 1.77 | 0.00 | 0.00% | 0 | 72 | 0.36 | -0.87 | 0.12 | -0.10 | 12/20/2024 | 12/26/2024 10:58:54 AM EST |
| 121.00 | 2.50 | 3.10 | 4.58 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.95 | 0.05 | -0.03 | 12/19/2024 | 12/26/2024 10:58:54 AM EST |
| 122.00 | 3.60 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 44 | 0.58 | -0.99 | 0.02 | -0.01 | 12/20/2024 | 12/26/2024 10:58:54 AM EST |
| 123.00 | 4.50 | 5.10 | 1.95 | 0.00 | 0.00% | 0 | 22 | 0.84 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:54 AM EST |
| 124.00 | 5.50 | 6.20 | 2.50 | 0.00 | 0.00% | 0 | 8 | 0.69 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:54 AM EST |
| 125.00 | 6.60 | 7.20 | 6.40 | -1.49 | -18.89% | 1 | 76 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 126.00 | 7.20 | 8.10 | 2.70 | 0.00 | 0.00% | 0 | 4 | 1.29 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 10:58:54 AM EST |
| 127.00 | 8.40 | 9.20 | 9.05 | 0.00 | 0.00% | 0 | 26 | 1.32 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:58:54 AM EST |
| 128.00 | 9.40 | 10.50 | 5.80 | 0.00 | 0.00% | 0 | 3 | 1.35 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:54 AM EST |
| 129.00 | 10.30 | 11.10 | 2.10 | 0.00 | 0.00% | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 10:58:54 AM EST |
| 130.00 | 11.00 | 12.20 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 10:58:54 AM EST |
| 131.00 | 12.40 | 13.40 | 13.82 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 10:58:54 AM EST |
| 132.00 | 13.40 | 14.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 133.00 | 14.30 | 15.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 134.00 | 15.30 | 16.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 135.00 | 16.30 | 17.20 | 16.39 | +5.29 | +47.66% | 1 | 3 | 2.04 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 136.00 | 17.10 | 18.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 137.00 | 18.30 | 19.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 138.00 | 19.40 | 20.50 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 139.00 | 20.40 | 21.30 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 140.00 | 21.10 | 22.70 | 13.30 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 10:58:54 AM EST |
| 141.00 | 22.00 | 23.90 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 142.00 | 23.20 | 24.80 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 143.00 | 24.20 | 25.60 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 145.00 | 25.30 | 27.90 | 19.50 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 12/26/2024 10:58:54 AM EST |
| 150.00 | 30.30 | 32.90 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 155.00 | 35.30 | 38.20 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 160.00 | 40.30 | 43.10 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 165.00 | 45.30 | 48.10 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 170.00 | 50.40 | 52.90 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 175.00 | 55.30 | 58.20 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST |