Options Chain for NETAPP INC COM (NTAP) - $168.75 as of 6/9/2026 6:29:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 123.10 | 126.60 | 124.85 | 134.10 | 0.00 | 0.00% | 3.12 | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 45.00 | 118.00 | 121.60 | 119.80 | % | 2.66 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 50.00 | 113.00 | 116.60 | 114.80 | % | 2.30 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 55.00 | 108.10 | 111.30 | 109.70 | % | 1.99 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 60.00 | 103.00 | 106.70 | 104.85 | % | 1.75 | 0 | 2 | 4.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 65.00 | 98.50 | 101.70 | 100.10 | % | 1.54 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 70.00 | 93.30 | 96.60 | 94.95 | % | 1.36 | 0 | 4 | 3.73 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 75.00 | 88.00 | 91.70 | 89.85 | 96.35 | 0.00 | 0.00% | 1.20 | 0 | 48 | 3.50 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 80.00 | 83.00 | 86.70 | 84.85 | 53.85 | 0.00 | 0.00% | 1.06 | 0 | 8 | 3.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:59 PM EST |
| 85.00 | 78.40 | 81.70 | 80.05 | 25.19 | 0.00 | 0.00% | 0.94 | 0 | 3 | 3.02 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:59 PM EST |
| 90.00 | 73.50 | 76.60 | 75.05 | 26.46 | 0.00 | 0.00% | 0.83 | 0 | 38 | 2.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:59 PM EST |
| 95.00 | 68.20 | 71.60 | 69.90 | 76.45 | 0.00 | 0.00% | 0.74 | 0 | 28 | 2.56 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 100.00 | 63.40 | 66.60 | 65.00 | 61.00 | -7.28 | -10.67% | 0.65 | 1 | 159 | 2.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 105.00 | 58.60 | 60.90 | 59.75 | 70.45 | 0.00 | 0.00% | 0.57 | 0 | 178 | 1.94 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 110.00 | 53.40 | 56.70 | 55.05 | 58.43 | 0.00 | 0.00% | 0.50 | 0 | 80 | 2.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 115.00 | 48.40 | 51.00 | 49.70 | 56.35 | 0.00 | 0.00% | 0.43 | 0 | 394 | 1.64 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 120.00 | 43.20 | 46.70 | 44.95 | 40.40 | -10.40 | -20.48% | 0.37 | 2 | 1,110 | 1.67 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 125.00 | 38.20 | 41.10 | 39.65 | 45.70 | 0.00 | 0.00% | 0.32 | 0 | 2,741 | 1.36 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 130.00 | 33.30 | 36.20 | 34.75 | 42.20 | 0.00 | 0.00% | 0.27 | 0 | 865 | 1.23 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 135.00 | 28.70 | 31.20 | 29.95 | 32.80 | -1.95 | -5.62% | 0.22 | 11 | 1,121 | 1.08 | 0.99 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 140.00 | 23.50 | 26.20 | 24.85 | 28.36 | 0.00 | 0.00% | 0.18 | 0 | 754 | 0.94 | 0.97 | 0.01 | -0.05 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 145.00 | 18.60 | 21.80 | 20.20 | 17.80 | -8.75 | -32.96% | 0.14 | 27 | 5,163 | 0.89 | 0.93 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 150.00 | 14.30 | 16.80 | 15.55 | 15.70 | -5.43 | -25.70% | 0.10 | 6 | 423 | 0.73 | 0.87 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 10.10 | 13.20 | 11.65 | 8.93 | -13.87 | -60.84% | 0.08 | 1 | 125 | 0.50 | 0.78 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 160.00 | 7.90 | 8.80 | 8.35 | 6.90 | -6.30 | -47.73% | 0.05 | 5 | 437 | 0.55 | 0.66 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 165.00 | 5.10 | 5.50 | 5.30 | 5.00 | -3.85 | -43.51% | 0.03 | 11 | 586 | 0.52 | 0.51 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 170.00 | 3.00 | 3.40 | 3.20 | 3.00 | -2.80 | -48.28% | 0.02 | 30 | 758 | 0.51 | 0.37 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 175.00 | 1.70 | 2.10 | 1.90 | 1.80 | -1.89 | -51.22% | 0.01 | 66 | 713 | 0.52 | 0.24 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 180.00 | 0.80 | 1.30 | 1.05 | 1.10 | -1.17 | -51.55% | 0.01 | 36 | 711 | 0.52 | 0.15 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 185.00 | 0.55 | 0.90 | 0.73 | 0.60 | -0.75 | -55.56% | 0.00 | 127 | 2,009 | 0.57 | 0.09 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 190.00 | 0.05 | 0.70 | 0.38 | 0.43 | -0.42 | -49.42% | 0.00 | 9 | 360 | 0.53 | 0.05 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.35 | -58.34% | 0.00 | 3 | 157 | 0.73 | 0.02 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 0.20 | -0.15 | -42.86% | 0.00 | 10 | 1,152 | 0.72 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 1,284 | 0.83 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.62 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.16 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 4.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 4.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 48 | 3.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.94 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.79 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.15 | +0.12 | +400.00% | 0.01 | 1 | 2,334 | 2.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 892 | 1.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 30 | 1,818 | 1.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 944 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 782 | 0.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.05 | +0.02 | +66.67% | 0.00 | 20 | 763 | 1.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.81 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 1,942 | 0.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.65 | -0.01 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 140.00 | 0.05 | 1.40 | 0.73 | 0.30 | +0.25 | +500.00% | 0.01 | 67 | 304 | 0.57 | -0.03 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 145.00 | 0.25 | 0.75 | 0.50 | 0.70 | +0.32 | +84.22% | 0.00 | 17 | 149 | 0.57 | -0.07 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 150.00 | 0.20 | 1.25 | 0.73 | 0.90 | +0.45 | +100.00% | 0.00 | 25 | 122 | 0.49 | -0.13 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 1.45 | 2.10 | 1.78 | 2.38 | +1.39 | +140.41% | 0.01 | 128 | 26 | 0.52 | -0.22 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 160.00 | 2.90 | 3.30 | 3.10 | 2.90 | +1.07 | +58.47% | 0.02 | 32 | 152 | 0.51 | -0.34 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 165.00 | 5.00 | 5.50 | 5.25 | 6.49 | +2.99 | +85.43% | 0.03 | 21 | 33 | 0.50 | -0.49 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 170.00 | 7.80 | 8.70 | 8.25 | 10.00 | +4.70 | +88.68% | 0.05 | 19 | 719 | 0.50 | -0.63 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 175.00 | 10.40 | 13.50 | 11.95 | 11.60 | +2.80 | +31.82% | 0.07 | 1 | 129 | 0.47 | -0.76 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 180.00 | 15.70 | 17.70 | 16.70 | 15.71 | +3.64 | +30.16% | 0.09 | 6 | 329 | 0.60 | -0.85 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 185.00 | 18.80 | 22.40 | 20.60 | 18.60 | 0.00 | 0.00% | 0.11 | 0 | 135 | 0.80 | -0.91 | 0.01 | -0.12 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 190.00 | 23.70 | 27.00 | 25.35 | 20.35 | 0.00 | 0.00% | 0.13 | 0 | 109 | 0.85 | -0.95 | 0.01 | -0.08 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 195.00 | 28.50 | 31.90 | 30.20 | 22.22 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.93 | -0.98 | 0.00 | -0.04 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 200.00 | 34.00 | 37.00 | 35.50 | 28.04 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.04 | -0.99 | 0.00 | -0.02 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 210.00 | 43.50 | 46.90 | 45.20 | 34.20 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.20 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 220.00 | 53.50 | 57.00 | 55.25 | 41.00 | 0.00 | 0.00% | 0.25 | 0 | 45 | 1.38 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 230.00 | 63.50 | 67.00 | 65.25 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 240.00 | 74.10 | 77.00 | 75.55 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 250.00 | 83.50 | 87.00 | 85.25 | 75.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 260.00 | 93.50 | 97.00 | 95.25 | 78.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 270.00 | 103.50 | 107.00 | 105.25 | % | 0.39 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 280.00 | 113.40 | 117.00 | 115.20 | % | 0.41 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST |