Options Chain for NETAPP INC COM (NTAP) - $108.46 as of 4/24/2026 6:57:14 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 | 67.20 | 71.00 | 69.10 | % | 1.73 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 45.00 | 62.20 | 66.00 | 64.10 | % | 1.42 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 50.00 | 57.00 | 61.10 | 59.05 | % | 1.18 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 55.00 | 52.10 | 56.00 | 54.05 | % | 0.98 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 60.00 | 47.30 | 51.20 | 49.25 | % | 0.82 | 0 | 2 | 1.27 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 65.00 | 42.40 | 46.30 | 44.35 | % | 0.68 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 70.00 | 37.60 | 41.10 | 39.35 | % | 0.56 | 0 | 4 | 0.98 | 0.98 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 75.00 | 33.00 | 36.10 | 34.55 | % | 0.46 | 0 | 49 | 0.85 | 0.97 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 80.00 | 28.10 | 31.40 | 29.75 | 34.10 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.78 | 0.94 | 0.00 | -0.03 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 85.00 | 23.50 | 26.40 | 24.95 | 27.17 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.66 | 0.91 | 0.01 | -0.04 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 90.00 | 18.90 | 22.30 | 20.60 | 22.69 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.64 | 0.86 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 95.00 | 15.20 | 17.70 | 16.45 | 19.20 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.45 | 0.80 | 0.01 | -0.06 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 100.00 | 12.00 | 13.30 | 12.65 | 15.08 | 0.00 | 0.00% | 0.13 | 0 | 89 | 0.44 | 0.72 | 0.02 | -0.07 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 105.00 | 8.80 | 9.70 | 9.25 | 9.89 | 0.00 | 0.00% | 0.09 | 0 | 196 | 0.42 | 0.62 | 0.02 | -0.07 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 110.00 | 6.00 | 7.00 | 6.50 | 6.64 | 0.00 | 0.00% | 0.06 | 0 | 92 | 0.41 | 0.52 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 115.00 | 3.80 | 4.90 | 4.35 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 279 | 0.40 | 0.41 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 120.00 | 2.45 | 3.40 | 2.93 | 3.00 | 0.00 | 0.00% | 0.02 | 14 | 640 | 0.40 | 0.30 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 125.00 | 1.55 | 2.25 | 1.90 | 2.07 | -0.18 | -8.00% | 0.02 | 36 | 1,494 | 0.40 | 0.22 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 130.00 | 0.85 | 1.70 | 1.28 | 1.40 | -0.35 | -20.00% | 0.01 | 6 | 96 | 0.40 | 0.15 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 135.00 | 0.55 | 1.25 | 0.90 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.42 | 0.11 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 140.00 | 0.30 | 0.95 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.42 | 0.07 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.68 | 0.04 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 150.00 | 0.10 | 2.30 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.72 | 0.03 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 4 | 0.76 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 4 | 0.80 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 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 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.29 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 10 | 1.15 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 70.00 | 0.05 | 1.10 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.66 | -0.02 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 75.00 | 0.10 | 0.50 | 0.30 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | -0.03 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 3:59:54 PM EST |
| 80.00 | 0.30 | 0.85 | 0.58 | 0.59 | 0.00 | 0.00% | 0.01 | 2 | 134 | 0.52 | -0.06 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 85.00 | 0.70 | 1.40 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.53 | -0.09 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 90.00 | 1.00 | 1.75 | 1.38 | 1.31 | +0.11 | +9.17% | 0.02 | 6 | 112 | 0.47 | -0.14 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 95.00 | 1.65 | 2.50 | 2.08 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 649 | 0.43 | -0.20 | 0.01 | -0.06 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 100.00 | 3.00 | 3.80 | 3.40 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 516 | 0.44 | -0.28 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 105.00 | 4.50 | 5.40 | 4.95 | 5.82 | +0.87 | +17.58% | 0.05 | 5 | 61 | 0.41 | -0.38 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 110.00 | 6.70 | 7.70 | 7.20 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.40 | -0.48 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 115.00 | 9.70 | 10.60 | 10.15 | % | 0.09 | 0 | 24 | 0.39 | -0.59 | 0.02 | -0.07 | 4/24/2026 3:59:54 PM EST | |||
| 120.00 | 13.10 | 14.20 | 13.65 | % | 0.11 | 0 | 4 | 0.39 | -0.70 | 0.02 | -0.06 | 4/24/2026 3:59:54 PM EST | |||
| 125.00 | 16.80 | 19.30 | 18.05 | % | 0.14 | 0 | 43 | 0.41 | -0.78 | 0.02 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 130.00 | 21.30 | 23.70 | 22.50 | % | 0.17 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 135.00 | 25.60 | 28.50 | 27.05 | 36.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.59 | -0.89 | 0.01 | -0.03 | 4/8/2026 | 4/24/2026 3:59:54 PM EST |
| 140.00 | 29.30 | 33.30 | 31.30 | % | 0.22 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 145.00 | 34.30 | 37.90 | 36.10 | % | 0.25 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 150.00 | 39.20 | 43.40 | 41.30 | % | 0.28 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 155.00 | 44.20 | 48.40 | 46.30 | % | 0.30 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 160.00 | 49.20 | 53.40 | 51.30 | % | 0.32 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 165.00 | 54.20 | 58.40 | 56.30 | % | 0.34 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 170.00 | 59.20 | 63.40 | 61.30 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 175.00 | 64.20 | 68.40 | 66.30 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 180.00 | 69.30 | 73.40 | 71.35 | % | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 185.00 | 74.20 | 78.40 | 76.30 | % | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST |