Options Chain for NETAPP INC COM (NTAP) - $101.11 as of 3/20/2026 8:15:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.10 | 47.70 | 45.90 | % | 0.83 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 60.00 | 39.20 | 43.00 | 41.10 | % | 0.69 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 65.00 | 34.30 | 38.10 | 36.20 | % | 0.56 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 70.00 | 29.40 | 33.10 | 31.25 | % | 0.45 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 75.00 | 24.50 | 28.00 | 26.25 | % | 0.35 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.01 | 3/20/2026 3:59:38 PM EST | |||
| 80.00 | 20.20 | 22.60 | 21.40 | % | 0.27 | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.02 | 3/20/2026 3:59:38 PM EST | |||
| 85.00 | 16.20 | 18.20 | 17.20 | 18.40 | -0.47 | -2.50% | 0.20 | 1 | 2 | 0.41 | 0.87 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 90.00 | 11.60 | 13.50 | 12.55 | % | 0.14 | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.04 | 3/20/2026 3:59:38 PM EST | |||
| 95.00 | 8.70 | 9.90 | 9.30 | 9.60 | -1.11 | -10.37% | 0.10 | 15 | 2 | 0.38 | 0.68 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 100.00 | 5.50 | 8.30 | 6.90 | 6.80 | -1.55 | -18.57% | 0.07 | 14 | 12 | 0.41 | 0.55 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 105.00 | 3.50 | 4.30 | 3.90 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.35 | 0.42 | 0.03 | -0.05 | 3/19/2026 | 3/20/2026 3:59:38 PM EST |
| 110.00 | 1.95 | 2.85 | 2.40 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.35 | 0.29 | 0.02 | -0.04 | 3/19/2026 | 3/20/2026 3:59:38 PM EST |
| 115.00 | 1.05 | 1.80 | 1.43 | 1.65 | -0.10 | -5.72% | 0.01 | 6 | 203 | 0.36 | 0.20 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 120.00 | 0.45 | 1.25 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.36 | 0.13 | 0.01 | -0.03 | 3/18/2026 | 3/20/2026 3:59:38 PM EST |
| 125.00 | 0.10 | 2.60 | 1.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.44 | 0.08 | 0.01 | -0.02 | 3/16/2026 | 3/20/2026 3:59:38 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.04 | 0.01 | -0.01 | 2/27/2026 | 3/20/2026 3:59:38 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.02 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:38 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 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 | 1.31 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 3:59:38 PM EST |
| 80.00 | 0.60 | 1.10 | 0.85 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.02 | 3/20/2026 3:59:38 PM EST | |||
| 85.00 | 0.90 | 1.55 | 1.23 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.43 | -0.13 | 0.01 | -0.03 | 3/19/2026 | 3/20/2026 3:59:38 PM EST |
| 90.00 | 0.80 | 3.20 | 2.00 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.39 | -0.21 | 0.02 | -0.04 | 3/17/2026 | 3/20/2026 3:59:38 PM EST |
| 95.00 | 3.00 | 3.90 | 3.45 | 2.90 | +0.17 | +6.23% | 0.04 | 6 | 43 | 0.39 | -0.32 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 100.00 | 4.80 | 6.20 | 5.50 | 4.80 | +0.20 | +4.35% | 0.06 | 1 | 8 | 0.38 | -0.45 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 105.00 | 7.50 | 8.70 | 8.10 | 7.90 | +1.60 | +25.40% | 0.08 | 14 | 57 | 0.37 | -0.58 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 110.00 | 10.80 | 12.20 | 11.50 | 14.17 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.36 | -0.71 | 0.02 | -0.04 | 3/11/2026 | 3/20/2026 3:59:38 PM EST |
| 115.00 | 14.10 | 16.70 | 15.40 | 15.38 | % | 0.13 | 4 | 0 | 0.32 | -0.80 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:38 PM EST | |
| 120.00 | 18.80 | 21.10 | 19.95 | % | 0.17 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.03 | 3/20/2026 3:59:38 PM EST | |||
| 125.00 | 23.00 | 26.50 | 24.75 | % | 0.20 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.02 | 3/20/2026 3:59:38 PM EST | |||
| 130.00 | 27.50 | 31.20 | 29.35 | % | 0.23 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 3/20/2026 3:59:38 PM EST | |||
| 135.00 | 32.60 | 36.20 | 34.40 | % | 0.25 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 3/20/2026 3:59:38 PM EST | |||
| 140.00 | 37.50 | 41.20 | 39.35 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 145.00 | 42.40 | 46.10 | 44.25 | % | 0.31 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 150.00 | 47.40 | 51.10 | 49.25 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 155.00 | 52.60 | 56.10 | 54.35 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST |