Options Chain for NETAPP INC COM (NTAP) - $99.87 as of 2/24/2026 8:25:01 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 | 43.30 | 47.40 | 45.35 | % | 0.82 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 60.00 | 38.40 | 41.80 | 40.10 | % | 0.67 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 65.00 | 33.60 | 36.90 | 35.25 | % | 0.54 | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 70.00 | 28.80 | 32.70 | 30.75 | 30.06 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.01 | 1/22/2026 | 2/24/2026 3:59:45 PM EST |
| 75.00 | 23.80 | 28.00 | 25.90 | % | 0.35 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.02 | 2/24/2026 3:59:45 PM EST | |||
| 80.00 | 19.10 | 23.40 | 21.25 | % | 0.27 | 0 | 0 | 0.80 | 0.89 | 0.01 | -0.03 | 2/24/2026 3:59:45 PM EST | |||
| 85.00 | 14.80 | 18.30 | 16.55 | % | 0.19 | 0 | 0 | 0.65 | 0.83 | 0.01 | -0.05 | 2/24/2026 3:59:45 PM EST | |||
| 90.00 | 10.80 | 14.30 | 12.55 | % | 0.14 | 0 | 0 | 0.44 | 0.75 | 0.02 | -0.05 | 2/24/2026 3:59:45 PM EST | |||
| 95.00 | 7.50 | 10.80 | 9.15 | 8.08 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | 0.65 | 0.02 | -0.06 | 1/30/2026 | 2/24/2026 3:59:45 PM EST |
| 100.00 | 6.00 | 6.70 | 6.35 | 7.75 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.42 | 0.53 | 0.02 | -0.06 | 2/20/2026 | 2/24/2026 3:59:45 PM EST |
| 105.00 | 3.70 | 4.50 | 4.10 | 5.30 | -0.10 | -1.86% | 0.04 | 1 | 60 | 0.40 | 0.41 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 110.00 | 2.25 | 2.95 | 2.60 | 3.00 | -0.41 | -12.03% | 0.02 | 10 | 65 | 0.40 | 0.30 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 115.00 | 1.55 | 2.15 | 1.85 | 2.20 | +0.27 | +13.99% | 0.02 | 6 | 126 | 0.42 | 0.21 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 120.00 | 0.75 | 1.50 | 1.13 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.42 | 0.15 | 0.01 | -0.04 | 2/10/2026 | 2/24/2026 3:59:45 PM EST |
| 125.00 | 0.50 | 0.90 | 0.70 | 0.85 | +0.10 | +13.34% | 0.01 | 1 | 62 | 0.42 | 0.10 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 130.00 | 0.15 | 0.55 | 0.35 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.07 | 0.01 | -0.02 | 1/14/2026 | 2/24/2026 3:59:45 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.01 | 2/24/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 2/24/2026 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:45 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 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 65.00 | 0.00 | 2.40 | 1.20 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.07 | -0.01 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.01 | 2/24/2026 3:59:45 PM EST | |||
| 75.00 | 0.00 | 2.75 | 1.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.84 | -0.05 | 0.01 | -0.02 | 1/20/2026 | 2/24/2026 3:59:45 PM EST |
| 80.00 | 0.15 | 3.20 | 1.68 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.54 | -0.11 | 0.01 | -0.03 | 2/6/2026 | 2/24/2026 3:59:45 PM EST |
| 85.00 | 0.60 | 2.90 | 1.75 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.47 | -0.17 | 0.01 | -0.05 | 2/12/2026 | 2/24/2026 3:59:45 PM EST |
| 90.00 | 1.25 | 4.20 | 2.73 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.45 | -0.25 | 0.02 | -0.05 | 2/20/2026 | 2/24/2026 3:59:45 PM EST |
| 95.00 | 2.25 | 5.70 | 3.98 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.42 | -0.35 | 0.02 | -0.06 | 2/11/2026 | 2/24/2026 3:59:45 PM EST |
| 100.00 | 5.60 | 6.80 | 6.20 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.42 | -0.47 | 0.02 | -0.06 | 2/13/2026 | 2/24/2026 3:59:45 PM EST |
| 105.00 | 8.10 | 9.70 | 8.90 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.41 | -0.59 | 0.03 | -0.06 | 2/11/2026 | 2/24/2026 3:59:45 PM EST |
| 110.00 | 12.00 | 13.00 | 12.50 | 11.68 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.42 | -0.70 | 0.02 | -0.05 | 2/17/2026 | 2/24/2026 3:59:45 PM EST |
| 115.00 | 14.60 | 17.30 | 15.95 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | -0.79 | 0.02 | -0.05 | 1/14/2026 | 2/24/2026 3:59:45 PM EST |
| 120.00 | 18.90 | 21.80 | 20.35 | % | 0.17 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.04 | 2/24/2026 3:59:45 PM EST | |||
| 125.00 | 23.50 | 26.00 | 24.75 | % | 0.20 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.03 | 2/24/2026 3:59:45 PM EST | |||
| 130.00 | 28.20 | 30.70 | 29.45 | % | 0.23 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.02 | 2/24/2026 3:59:45 PM EST | |||
| 135.00 | 33.10 | 37.20 | 35.15 | % | 0.26 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 2/24/2026 3:59:45 PM EST | |||
| 140.00 | 38.00 | 42.20 | 40.10 | % | 0.29 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:45 PM EST | |||
| 145.00 | 43.10 | 47.10 | 45.10 | % | 0.31 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 150.00 | 48.00 | 52.10 | 50.05 | % | 0.33 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 155.00 | 53.00 | 56.50 | 54.75 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST |