Options Chain for NETAPP INC COM (NTAP) - $95.89 as of 4/10/2026 6:34:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.30 | 45.00 | 43.15 | % | 0.78 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 60.00 | 36.30 | 39.40 | 37.85 | 42.70 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 3:59:48 PM EST |
| 65.00 | 31.30 | 35.00 | 33.15 | % | 0.51 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 70.00 | 26.30 | 30.00 | 28.15 | % | 0.40 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 75.00 | 21.30 | 25.00 | 23.15 | % | 0.31 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 80.00 | 16.30 | 19.00 | 17.65 | 16.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:48 PM EST |
| 85.00 | 11.40 | 14.10 | 12.75 | % | 0.15 | 0 | 66 | 1.24 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 90.00 | 7.10 | 9.40 | 8.25 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.00 | 0.97 | 0.02 | -0.03 | 4/7/2026 | 4/13/2026 3:59:48 PM EST |
| 95.00 | 3.10 | 4.50 | 3.80 | 3.19 | +0.74 | +30.21% | 0.04 | 28 | 30 | 0.62 | 0.79 | 0.07 | -0.13 | 4/13/2026 | 4/13/2026 3:59:48 PM EST |
| 100.00 | 0.70 | 1.25 | 0.98 | 0.59 | -0.01 | -1.67% | 0.01 | 67 | 178 | 0.38 | 0.32 | 0.10 | -0.16 | 4/13/2026 | 4/13/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.14 | +0.05 | +55.56% | 0.00 | 30 | 526 | 0.57 | 0.04 | 0.03 | -0.04 | 4/13/2026 | 4/13/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.10 | +333.34% | 0.00 | 1 | 875 | 0.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,289 | 0.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 145 | 1.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.42 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.19 | -0.08 | -29.63% | 0.00 | 1 | 40 | 1.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:48 PM EST |
| 90.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.25 | -53.20% | 0.00 | 7 | 285 | 0.59 | -0.03 | 0.02 | -0.03 | 4/13/2026 | 4/13/2026 3:59:48 PM EST |
| 95.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.85 | -58.63% | 0.01 | 30 | 124 | 0.43 | -0.21 | 0.07 | -0.13 | 4/13/2026 | 4/13/2026 3:59:48 PM EST |
| 100.00 | 2.35 | 2.60 | 2.48 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.33 | -0.68 | 0.10 | -0.16 | 4/10/2026 | 4/13/2026 3:59:48 PM EST |
| 105.00 | 5.90 | 8.80 | 7.35 | 7.75 | 0.00 | 0.00% | 0.07 | 0 | 52 | 1.11 | -0.96 | 0.03 | -0.04 | 4/9/2026 | 4/13/2026 3:59:48 PM EST |
| 110.00 | 10.90 | 13.70 | 12.30 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.48 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:48 PM EST |
| 115.00 | 15.70 | 18.70 | 17.20 | % | 0.15 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 120.00 | 20.60 | 23.70 | 22.15 | % | 0.18 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 125.00 | 25.60 | 28.70 | 27.15 | 22.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 3:59:48 PM EST |
| 130.00 | 30.10 | 33.70 | 31.90 | 27.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 3:59:48 PM EST |
| 135.00 | 34.90 | 38.70 | 36.80 | % | 0.27 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 140.00 | 40.70 | 43.70 | 42.20 | % | 0.30 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 145.00 | 44.90 | 48.70 | 46.80 | % | 0.32 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 150.00 | 50.30 | 53.70 | 52.00 | % | 0.35 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 155.00 | 54.90 | 58.70 | 56.80 | % | 0.37 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST |