Options Chain for NETAPP INC COM (NTAP) - $93.09 as of 5/5/2025 8:48:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.70 | 44.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 36.70 | 40.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 31.80 | 35.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 27.00 | 30.70 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 21.90 | 26.00 | % | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 17.60 | 21.20 | % | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 77.00 | 15.60 | 19.40 | % | 0 | 0 | 0.78 | 0.90 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 78.00 | 14.60 | 18.30 | % | 0 | 0 | 0.76 | 0.89 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 79.00 | 14.10 | 17.70 | % | 0 | 0 | 0.76 | 0.87 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 13.10 | 16.80 | % | 0 | 0 | 0.74 | 0.85 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 81.00 | 12.00 | 15.80 | % | 0 | 0 | 0.73 | 0.84 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 82.00 | 11.20 | 15.20 | % | 0 | 0 | 0.71 | 0.82 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 83.00 | 10.60 | 14.00 | % | 0 | 0 | 0.68 | 0.80 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 84.00 | 9.80 | 13.60 | % | 0 | 0 | 0.47 | 0.78 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 9.30 | 12.00 | % | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 86.00 | 9.70 | 10.40 | 9.08 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.74 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 87.00 | 8.70 | 10.90 | % | 0 | 0 | 0.51 | 0.71 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 88.00 | 7.20 | 9.80 | % | 0 | 0 | 0.44 | 0.69 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 89.00 | 7.30 | 8.20 | % | 0 | 0 | 0.43 | 0.66 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 6.20 | 8.40 | % | 0 | 0 | 0.44 | 0.63 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 91.00 | 6.00 | 7.10 | % | 0 | 0 | 0.43 | 0.61 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 92.00 | 5.80 | 6.40 | 5.17 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.58 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 93.00 | 5.20 | 5.80 | 4.87 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.55 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 94.00 | 4.60 | 5.60 | % | 0 | 0 | 0.43 | 0.52 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 4.10 | 4.90 | % | 0 | 0 | 0.42 | 0.49 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 96.00 | 3.60 | 4.60 | % | 0 | 0 | 0.42 | 0.45 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 97.00 | 3.30 | 4.10 | % | 0 | 0 | 0.42 | 0.42 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 98.00 | 2.70 | 3.70 | % | 0 | 0 | 0.41 | 0.39 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 99.00 | 2.35 | 3.30 | % | 0 | 0 | 0.40 | 0.36 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 2.10 | 2.95 | % | 0 | 0 | 0.40 | 0.33 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 101.00 | 1.80 | 2.75 | % | 0 | 0 | 0.40 | 0.30 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 0.95 | 1.75 | % | 0 | 0 | 0.40 | 0.19 | 0.02 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 0.40 | 1.50 | % | 0 | 0 | 0.43 | 0.10 | 0.02 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 0.05 | 1.10 | % | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.05 | 1.25 | % | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 0.05 | 1.55 | % | 0 | 0 | 0.50 | -0.08 | 0.01 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 77.00 | 0.10 | 1.65 | % | 0 | 0 | 0.48 | -0.10 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 78.00 | 0.75 | 1.85 | % | 0 | 0 | 0.55 | -0.11 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 79.00 | 0.45 | 2.00 | % | 0 | 0 | 0.50 | -0.13 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 0.55 | 2.15 | % | 0 | 0 | 0.50 | -0.15 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 81.00 | 0.55 | 1.75 | % | 0 | 0 | 0.45 | -0.16 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 82.00 | 0.75 | 2.05 | % | 0 | 0 | 0.46 | -0.18 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 83.00 | 1.35 | 2.65 | % | 0 | 0 | 0.51 | -0.20 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 84.00 | 1.20 | 2.50 | % | 0 | 0 | 0.46 | -0.22 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 1.75 | 2.60 | % | 0 | 0 | 0.46 | -0.24 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 86.00 | 2.00 | 2.85 | % | 0 | 0 | 0.46 | -0.26 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 87.00 | 2.20 | 3.10 | % | 0 | 0 | 0.45 | -0.29 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 88.00 | 2.60 | 3.40 | % | 0 | 0 | 0.45 | -0.31 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 89.00 | 2.90 | 3.80 | % | 0 | 0 | 0.45 | -0.34 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 3.30 | 4.10 | % | 0 | 0 | 0.44 | -0.37 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 91.00 | 3.60 | 4.60 | % | 0 | 0 | 0.44 | -0.39 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 92.00 | 4.00 | 4.90 | % | 0 | 0 | 0.43 | -0.42 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 93.00 | 4.60 | 5.40 | % | 0 | 0 | 0.44 | -0.45 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 94.00 | 5.10 | 5.80 | % | 0 | 0 | 0.43 | -0.48 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 5.50 | 6.50 | % | 0 | 0 | 0.43 | -0.51 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 96.00 | 6.00 | 7.00 | % | 0 | 0 | 0.42 | -0.55 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 97.00 | 6.50 | 7.40 | % | 0 | 0 | 0.41 | -0.58 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 98.00 | 6.50 | 8.60 | % | 0 | 0 | 0.40 | -0.61 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 99.00 | 7.80 | 8.90 | % | 0 | 0 | 0.41 | -0.64 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 7.50 | 10.50 | % | 0 | 0 | 0.41 | -0.67 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 101.00 | 9.20 | 10.20 | % | 0 | 0 | 0.41 | -0.70 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 10.80 | 14.50 | % | 0 | 0 | 0.59 | -0.81 | 0.02 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 15.20 | 18.90 | % | 0 | 0 | 0.64 | -0.90 | 0.02 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 20.10 | 23.40 | % | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 24.80 | 28.80 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 29.80 | 33.80 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |