Options Chain for NETAPP INC COM (NTAP) - $115.00 as of 5/6/2026 5:44:27 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 | 55.40 | 58.80 | 57.10 | % | 1.04 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST | |||
| 60.00 | 50.40 | 53.90 | 52.15 | % | 0.87 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST | |||
| 65.00 | 45.40 | 48.90 | 47.15 | % | 0.73 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST | |||
| 70.00 | 40.40 | 43.90 | 42.15 | 28.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:40 PM EST |
| 75.00 | 35.80 | 38.60 | 37.20 | % | 0.50 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST | |||
| 80.00 | 30.50 | 33.90 | 32.20 | % | 0.40 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST | |||
| 85.00 | 25.40 | 28.60 | 27.00 | 15.31 | 0.00 | 0.00% | 0.32 | 0 | 67 | 1.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:40 PM EST |
| 90.00 | 20.40 | 23.70 | 22.05 | % | 0.24 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST | |||
| 95.00 | 15.70 | 18.50 | 17.10 | 17.10 | +0.90 | +5.56% | 0.18 | 5 | 56 | 1.09 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:40 PM EST |
| 100.00 | 10.70 | 13.70 | 12.20 | 12.20 | -2.60 | -17.57% | 0.12 | 5 | 80 | 0.89 | 0.96 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:40 PM EST |
| 105.00 | 6.60 | 8.30 | 7.45 | 7.35 | -2.91 | -28.37% | 0.07 | 1 | 197 | 0.57 | 0.84 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 3:59:40 PM EST |
| 110.00 | 3.30 | 3.90 | 3.60 | 3.55 | -2.40 | -40.34% | 0.03 | 23 | 378 | 0.39 | 0.61 | 0.06 | -0.14 | 5/6/2026 | 5/6/2026 3:59:40 PM EST |
| 115.00 | 1.10 | 1.45 | 1.28 | 1.20 | -1.50 | -55.56% | 0.01 | 14 | 1,888 | 0.37 | 0.30 | 0.06 | -0.12 | 5/6/2026 | 5/6/2026 3:59:40 PM EST |
| 120.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.55 | -57.90% | 0.00 | 58 | 1,665 | 0.39 | 0.10 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 3:59:40 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.27 | -72.98% | 0.00 | 39 | 318 | 0.47 | 0.02 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:40 PM EST |
| 130.00 | 0.05 | 0.50 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:40 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.13 | -0.11 | -45.84% | 0.00 | 1 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:40 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:40 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:40 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:40 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:40 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 | 3.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:40 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.13 | +0.12 | +1,200.00% | 0.00 | 5 | 22 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:40 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:40 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.09 | -64.29% | 0.00 | 16 | 136 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:40 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.16 | -80.00% | 0.00 | 1 | 97 | 0.50 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:40 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.55 | -0.04 | 0.01 | -0.04 | 5/5/2026 | 5/6/2026 3:59:40 PM EST |
| 105.00 | 0.40 | 1.20 | 0.80 | 0.50 | +0.08 | +19.05% | 0.01 | 6 | 232 | 0.44 | -0.16 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 3:59:40 PM EST |
| 110.00 | 1.35 | 1.90 | 1.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.34 | -0.39 | 0.06 | -0.14 | 5/5/2026 | 5/6/2026 3:59:40 PM EST |
| 115.00 | 4.00 | 4.80 | 4.40 | 4.66 | +0.17 | +3.79% | 0.04 | 3 | 11 | 0.33 | -0.70 | 0.06 | -0.12 | 5/6/2026 | 5/6/2026 3:59:40 PM EST |
| 120.00 | 7.10 | 9.60 | 8.35 | 11.90 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.61 | -0.90 | 0.03 | -0.06 | 4/23/2026 | 5/6/2026 3:59:40 PM EST |
| 125.00 | 11.80 | 14.60 | 13.20 | % | 0.11 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.02 | 5/6/2026 3:59:40 PM EST | |||
| 130.00 | 16.50 | 19.60 | 18.05 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST | |||
| 135.00 | 21.40 | 24.60 | 23.00 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST | |||
| 140.00 | 26.20 | 29.60 | 27.90 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST | |||
| 145.00 | 31.30 | 34.70 | 33.00 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST | |||
| 150.00 | 36.30 | 39.70 | 38.00 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST | |||
| 155.00 | 41.10 | 45.20 | 43.15 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:40 PM EST |