Options Chain for NETAPP INC COM (NTAP) - $100.53 as of 2/5/2026 9:35:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 58.50 | 62.50 | 60.50 | % | 1.51 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 45.00 | 53.50 | 57.70 | 55.60 | % | 1.24 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 50.00 | 48.60 | 52.70 | 50.65 | 56.30 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 2/4/2026 3:59:50 PM EST |
| 55.00 | 44.00 | 47.80 | 45.90 | 42.50 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/4/2026 3:59:50 PM EST |
| 60.00 | 39.00 | 42.70 | 40.85 | 45.19 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 2/4/2026 3:59:50 PM EST |
| 65.00 | 34.20 | 38.00 | 36.10 | 49.90 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.08 | 0.99 | 0.00 | -0.01 | 12/2/2025 | 2/4/2026 3:59:50 PM EST |
| 70.00 | 29.50 | 32.40 | 30.95 | 55.95 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.93 | 0.98 | 0.00 | -0.02 | 9/15/2025 | 2/4/2026 3:59:50 PM EST |
| 75.00 | 24.30 | 28.30 | 26.30 | 35.77 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.86 | 0.96 | 0.00 | -0.04 | 12/29/2025 | 2/4/2026 3:59:50 PM EST |
| 80.00 | 19.50 | 23.10 | 21.30 | 21.29 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.73 | 0.93 | 0.01 | -0.03 | 1/23/2026 | 2/4/2026 3:59:50 PM EST |
| 85.00 | 15.70 | 18.20 | 16.95 | 14.60 | 0.00 | 0.00% | 0.20 | 0 | 80 | 0.57 | 0.88 | 0.01 | -0.06 | 1/21/2026 | 2/4/2026 3:59:50 PM EST |
| 90.00 | 12.20 | 14.50 | 13.35 | 13.34 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.44 | 0.80 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 95.00 | 8.80 | 10.00 | 9.40 | 8.45 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.41 | 0.69 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 100.00 | 6.20 | 7.00 | 6.60 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 2,903 | 0.43 | 0.57 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 105.00 | 3.40 | 4.80 | 4.10 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.40 | 0.44 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 110.00 | 2.50 | 3.10 | 2.80 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 1,566 | 0.43 | 0.31 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 115.00 | 1.25 | 2.05 | 1.65 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.42 | 0.21 | 0.02 | -0.05 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 120.00 | 0.65 | 1.35 | 1.00 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 521 | 0.42 | 0.12 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 125.00 | 0.35 | 1.35 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 607 | 0.46 | 0.07 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 130.00 | 0.05 | 1.20 | 0.63 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,433 | 0.45 | 0.04 | 0.01 | -0.01 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.78 | 0.02 | 0.00 | -0.01 | 1/23/2026 | 2/4/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.83 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/4/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.79 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/4/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.04 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/4/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/4/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/4/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/4/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 2/4/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 2/4/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.31 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 2/4/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | -0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.77 | -0.02 | 0.00 | -0.02 | 1/20/2026 | 2/4/2026 3:59:50 PM EST |
| 75.00 | 0.20 | 0.70 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.56 | -0.04 | 0.00 | -0.04 | 1/26/2026 | 2/4/2026 3:59:50 PM EST |
| 80.00 | 0.50 | 2.95 | 1.73 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.82 | -0.07 | 0.01 | -0.03 | 1/30/2026 | 2/4/2026 3:59:50 PM EST |
| 85.00 | 0.90 | 1.60 | 1.25 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.49 | -0.12 | 0.01 | -0.06 | 1/30/2026 | 2/4/2026 3:59:50 PM EST |
| 90.00 | 1.60 | 2.55 | 2.08 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.47 | -0.20 | 0.02 | -0.07 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 95.00 | 2.90 | 4.00 | 3.45 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 163 | 0.46 | -0.31 | 0.02 | -0.08 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 100.00 | 5.10 | 6.00 | 5.55 | 7.28 | 0.00 | 0.00% | 0.06 | 0 | 213 | 0.45 | -0.43 | 0.03 | -0.08 | 2/2/2026 | 2/4/2026 3:59:50 PM EST |
| 105.00 | 7.60 | 8.70 | 8.15 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 237 | 0.43 | -0.56 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 110.00 | 11.00 | 12.10 | 11.55 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 143 | 0.42 | -0.69 | 0.02 | -0.06 | 1/14/2026 | 2/4/2026 3:59:50 PM EST |
| 115.00 | 14.90 | 17.30 | 16.10 | 12.20 | 0.00 | 0.00% | 0.14 | 0 | 129 | 0.46 | -0.79 | 0.02 | -0.05 | 1/9/2026 | 2/4/2026 3:59:50 PM EST |
| 120.00 | 18.80 | 21.60 | 20.20 | 24.21 | 0.00 | 0.00% | 0.17 | 0 | 122 | 0.59 | -0.88 | 0.01 | -0.03 | 1/20/2026 | 2/4/2026 3:59:50 PM EST |
| 125.00 | 23.80 | 26.30 | 25.05 | 12.20 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.63 | -0.93 | 0.01 | -0.02 | 12/11/2025 | 2/4/2026 3:59:50 PM EST |
| 130.00 | 28.40 | 31.10 | 29.75 | 16.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 10/17/2025 | 2/4/2026 3:59:50 PM EST |
| 135.00 | 32.60 | 36.60 | 34.60 | % | 0.26 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 2/4/2026 3:59:50 PM EST | |||
| 140.00 | 37.60 | 41.20 | 39.40 | % | 0.28 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 145.00 | 42.60 | 46.40 | 44.50 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 150.00 | 47.60 | 51.40 | 49.50 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 155.00 | 52.60 | 56.50 | 54.55 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 160.00 | 57.60 | 61.60 | 59.60 | % | 0.37 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 165.00 | 62.60 | 66.60 | 64.60 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 170.00 | 67.60 | 71.60 | 69.60 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 175.00 | 72.60 | 76.60 | 74.60 | % | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 180.00 | 77.60 | 81.60 | 79.60 | % | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 185.00 | 82.60 | 86.60 | 84.60 | % | 0.46 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST |