Options Chain for NETAPP INC COM (NTAP) - $98.22 as of 2/13/2026 6:43:47 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 | 41.10 | 44.20 | 42.65 | % | 0.71 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 65.00 | 35.50 | 39.40 | 37.45 | % | 0.58 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 70.00 | 30.60 | 34.40 | 32.50 | % | 0.46 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 75.00 | 25.60 | 29.40 | 27.50 | % | 0.37 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 80.00 | 20.60 | 24.50 | 22.55 | % | 0.28 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 85.00 | 15.90 | 19.50 | 17.70 | 10.98 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 10.70 | 14.10 | 12.40 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 43 | 1.10 | 0.99 | 0.01 | -0.01 | 1/22/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 6.50 | 9.00 | 7.75 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.77 | 0.93 | 0.03 | -0.05 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 3.20 | 3.90 | 3.55 | 3.60 | +2.15 | +148.28% | 0.04 | 80 | 882 | 0.38 | 0.70 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 0.75 | 0.90 | 0.83 | 0.82 | +0.42 | +105.00% | 0.01 | 1,063 | 1,719 | 0.32 | 0.30 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 0.10 | 0.50 | 0.30 | 0.55 | +0.41 | +292.86% | 0.00 | 5 | 512 | 0.40 | 0.07 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 3 | 1,436 | 0.56 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.83 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.50 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 1.85 | 0.93 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.15 | % | 0.01 | 1 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 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 | 3.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 0.10 | 1.25 | 0.68 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.58 | -0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.33 | -0.62 | -65.27% | 0.00 | 2 | 66 | 0.53 | -0.07 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 0.65 | 1.40 | 1.03 | 1.00 | -2.09 | -67.64% | 0.01 | 11 | 1,176 | 0.36 | -0.30 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 2.80 | 3.80 | 3.30 | 3.34 | -3.08 | -47.98% | 0.03 | 1 | 75 | 0.29 | -0.70 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 6.90 | 8.80 | 7.85 | 11.07 | 0.00 | 0.00% | 0.07 | 0 | 259 | 0.68 | -0.93 | 0.03 | -0.04 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 11.60 | 14.20 | 12.90 | 16.01 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.00 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 16.20 | 19.50 | 17.85 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 21.30 | 24.50 | 22.90 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 130.00 | 26.30 | 29.50 | 27.90 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 135.00 | 31.00 | 34.50 | 32.75 | % | 0.24 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 140.00 | 36.30 | 39.50 | 37.90 | % | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 145.00 | 40.60 | 44.50 | 42.55 | % | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 150.00 | 46.20 | 49.50 | 47.85 | % | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 155.00 | 51.20 | 54.50 | 52.85 | % | 0.34 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 160.00 | 56.10 | 59.50 | 57.80 | % | 0.36 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 165.00 | 60.90 | 64.50 | 62.70 | % | 0.38 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 170.00 | 65.80 | 69.50 | 67.65 | % | 0.40 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST |