Options Chain for NETAPP INC COM (NTAP) - $124.41 as of 1/22/2025 9:08:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.80 | 61.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 54.90 | 56.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 50.00 | 52.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 44.80 | 47.20 | 36.00 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 39.90 | 41.90 | 31.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 35.30 | 36.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 29.10 | 32.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 24.50 | 26.80 | 18.65 | 0.00 | 0.00% | 0 | 10 | 0.50 | 1.00 | 0.00 | -0.01 | 12/23/2024 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 19.50 | 22.50 | 12.52 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.97 | 0.01 | -0.03 | 12/27/2024 | 1/21/2025 4:00:01 PM EST |
| 109.00 | 15.80 | 17.90 | % | 0 | 0 | 0.38 | 0.94 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 14.90 | 16.90 | 13.80 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.93 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 111.00 | 14.60 | 16.20 | % | 0 | 0 | 0.30 | 0.92 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 112.00 | 12.60 | 16.00 | % | 0 | 0 | 0.28 | 0.91 | 0.02 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 113.00 | 11.70 | 14.00 | % | 0 | 0 | 0.28 | 0.89 | 0.02 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 114.00 | 10.90 | 13.00 | % | 0 | 0 | 0.23 | 0.87 | 0.02 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 10.80 | 12.10 | 7.97 | 0.00 | 0.00% | 0 | 108 | 0.26 | 0.85 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 116.00 | 10.20 | 11.20 | % | 0 | 0 | 0.19 | 0.83 | 0.03 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 117.00 | 9.40 | 10.80 | % | 0 | 0 | 0.21 | 0.80 | 0.03 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 118.00 | 8.40 | 9.80 | % | 0 | 0 | 0.23 | 0.77 | 0.03 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 119.00 | 7.50 | 8.50 | % | 0 | 0 | 0.22 | 0.74 | 0.04 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 6.50 | 7.80 | 6.30 | 0.00 | 0.00% | 0 | 443 | 0.17 | 0.70 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 121.00 | 5.80 | 6.90 | % | 0 | 0 | 0.17 | 0.66 | 0.04 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 122.00 | 5.50 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.19 | 0.61 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 123.00 | 5.00 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.57 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 124.00 | 4.30 | 4.80 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.52 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 3.80 | 4.20 | 4.00 | +1.02 | +34.23% | 38 | 1,233 | 0.23 | 0.47 | 0.05 | -0.06 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 126.00 | 2.45 | 3.60 | 2.25 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.42 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 127.00 | 1.95 | 3.10 | 1.93 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.38 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 128.00 | 2.25 | 2.85 | % | 0 | 0 | 0.23 | 0.33 | 0.05 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 129.00 | 1.95 | 2.30 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.29 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 1.60 | 1.95 | 1.25 | 0.00 | 0.00% | 0 | 528 | 0.23 | 0.25 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 131.00 | 1.35 | 1.70 | % | 0 | 0 | 0.24 | 0.22 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 132.00 | 0.90 | 1.50 | % | 0 | 0 | 0.24 | 0.19 | 0.03 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 133.00 | 0.85 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.16 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 0.55 | 0.90 | 0.48 | 0.00 | 0.00% | 0 | 633 | 0.24 | 0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 0.15 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 115 | 0.26 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 44 | 0.31 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.50 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.15 | 0.37 | 0.00 | 0.00% | 0 | 103 | 0.58 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 0.05 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 534 | 0.33 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 109.00 | 0.15 | 0.45 | % | 0 | 0 | 0.30 | -0.06 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 679 | 0.29 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 111.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 112.00 | 0.20 | 0.45 | % | 0 | 0 | 0.28 | -0.09 | 0.02 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 113.00 | 0.30 | 0.60 | % | 0 | 0 | 0.27 | -0.11 | 0.02 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 114.00 | 0.30 | 0.55 | % | 0 | 0 | 0.26 | -0.13 | 0.02 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 0.45 | 0.60 | 0.66 | 0.00 | 0.00% | 0 | 620 | 0.26 | -0.15 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 116.00 | 0.50 | 0.70 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.17 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 117.00 | 0.60 | 2.35 | 1.15 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.20 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 118.00 | 0.00 | 1.30 | % | 0 | 0 | 0.25 | -0.23 | 0.03 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 119.00 | 0.90 | 1.15 | 1.45 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.26 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 0.45 | 2.00 | 1.10 | -0.50 | -31.25% | 2 | 298 | 0.24 | -0.30 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 121.00 | 0.85 | 2.90 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.34 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 122.00 | 1.55 | 1.85 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.39 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 123.00 | 1.45 | 2.40 | % | 0 | 0 | 0.23 | -0.43 | 0.05 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 124.00 | 1.90 | 4.40 | % | 0 | 0 | 0.23 | -0.48 | 0.05 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 2.35 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 98 | 0.23 | -0.53 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 126.00 | 3.00 | 3.80 | % | 0 | 0 | 0.23 | -0.58 | 0.05 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 127.00 | 3.50 | 4.00 | 5.08 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.62 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 128.00 | 2.30 | 4.90 | % | 0 | 0 | 0.23 | -0.67 | 0.05 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 129.00 | 4.20 | 5.50 | % | 0 | 0 | 0.22 | -0.71 | 0.04 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 4.70 | 6.30 | 12.20 | 0.00 | 0.00% | 0 | 89 | 0.23 | -0.75 | 0.04 | -0.05 | 12/20/2024 | 1/21/2025 4:00:01 PM EST |
| 131.00 | 5.70 | 7.30 | % | 0 | 0 | 0.22 | -0.78 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 132.00 | 6.50 | 7.90 | % | 0 | 0 | 0.26 | -0.81 | 0.03 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 133.00 | 7.30 | 8.70 | % | 0 | 0 | 0.34 | -0.84 | 0.03 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 9.20 | 11.10 | 8.00 | 0.00 | 0.00% | 0 | 68 | 0.29 | -0.88 | 0.02 | -0.03 | 12/6/2024 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 13.90 | 16.30 | 19.17 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.94 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 18.80 | 21.00 | 27.85 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 12/19/2024 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 23.70 | 25.00 | 33.31 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 28.70 | 31.40 | 38.31 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 33.50 | 36.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 37.50 | 41.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 170.00 | 43.40 | 46.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 175.00 | 48.30 | 51.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 180.00 | 52.50 | 56.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |