Options Chain for NETAPP INC COM (NTAP) - $139.36 as of 5/25/2026 9:59:25 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 | 97.50 | 101.50 | 99.50 | % | 2.49 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 45.00 | 92.50 | 96.50 | 94.50 | % | 2.10 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 50.00 | 87.50 | 91.50 | 89.50 | % | 1.79 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 55.00 | 82.50 | 86.50 | 84.50 | % | 1.54 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 60.00 | 77.50 | 81.50 | 79.50 | % | 1.32 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 65.00 | 73.10 | 76.50 | 74.80 | % | 1.15 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 70.00 | 68.10 | 71.20 | 69.65 | % | 1.00 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 75.00 | 63.40 | 66.60 | 65.00 | % | 0.87 | 0 | 49 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 80.00 | 57.60 | 60.90 | 59.25 | 53.85 | +17.31 | +47.38% | 0.74 | 10 | 11 | 1.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 85.00 | 52.80 | 56.50 | 54.65 | 25.19 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:58 PM EST |
| 90.00 | 48.50 | 51.00 | 49.75 | 26.46 | 0.00 | 0.00% | 0.55 | 0 | 38 | 1.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 95.00 | 42.80 | 46.70 | 44.75 | 21.81 | 0.00 | 0.00% | 0.47 | 0 | 29 | 1.15 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 100.00 | 38.70 | 41.60 | 40.15 | 39.55 | +17.55 | +79.78% | 0.40 | 2 | 158 | 1.02 | 0.98 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 105.00 | 33.90 | 36.90 | 35.40 | 33.98 | +16.58 | +95.29% | 0.34 | 2 | 189 | 0.95 | 0.96 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 110.00 | 29.20 | 32.00 | 30.60 | 29.50 | +16.10 | +120.15% | 0.28 | 36 | 107 | 0.84 | 0.94 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 115.00 | 24.80 | 27.70 | 26.25 | 25.75 | +13.15 | +104.37% | 0.23 | 17 | 433 | 0.81 | 0.90 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 120.00 | 20.40 | 22.70 | 21.55 | 21.58 | +12.23 | +130.81% | 0.18 | 92 | 1,169 | 0.60 | 0.84 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 125.00 | 16.40 | 19.00 | 17.70 | 17.88 | +11.38 | +175.08% | 0.14 | 417 | 2,825 | 0.61 | 0.78 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 130.00 | 13.60 | 14.20 | 13.90 | 14.00 | +9.40 | +204.35% | 0.11 | 88 | 916 | 0.60 | 0.70 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 135.00 | 10.50 | 11.90 | 11.20 | 11.70 | +8.50 | +265.63% | 0.08 | 878 | 1,116 | 0.60 | 0.61 | 0.02 | -0.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 140.00 | 8.20 | 9.00 | 8.60 | 8.75 | +6.45 | +280.44% | 0.06 | 567 | 213 | 0.59 | 0.52 | 0.02 | -0.16 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 145.00 | 6.40 | 6.90 | 6.65 | 6.54 | +4.99 | +321.94% | 0.05 | 6,231 | 1,597 | 0.59 | 0.43 | 0.02 | -0.16 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 150.00 | 4.90 | 5.40 | 5.15 | 5.20 | +4.15 | +395.24% | 0.03 | 498 | 150 | 0.61 | 0.35 | 0.02 | -0.16 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 155.00 | 3.30 | 4.20 | 3.75 | 4.50 | +4.00 | +800.00% | 0.02 | 95 | 49 | 0.60 | 0.29 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 160.00 | 3.00 | 3.30 | 3.15 | 3.10 | +2.60 | +520.00% | 0.02 | 150 | 31 | 0.63 | 0.23 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 165.00 | 2.15 | 2.60 | 2.38 | 2.60 | +2.10 | +420.00% | 0.01 | 282 | 16 | 0.64 | 0.18 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 170.00 | 1.30 | 2.05 | 1.68 | 1.90 | +1.15 | +153.34% | 0.01 | 18 | 2 | 0.64 | 0.15 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 175.00 | 0.85 | 1.90 | 1.38 | 1.40 | +0.80 | +133.34% | 0.01 | 276 | 1 | 0.66 | 0.12 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 180.00 | 0.90 | 1.30 | 1.10 | 1.29 | +0.87 | +207.15% | 0.01 | 229 | 8 | 0.68 | 0.09 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 185.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.89 | +809.10% | 0.01 | 3,307 | 6 | 0.71 | 0.07 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 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 | 3.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 48 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 159 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 90.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.35 | -76.09% | 0.00 | 10 | 117 | 0.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.43 | -71.67% | 0.00 | 41 | 677 | 0.66 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 100.00 | 0.20 | 0.35 | 0.28 | 0.23 | -0.77 | -77.00% | 0.00 | 12 | 549 | 0.66 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 105.00 | 0.30 | 0.50 | 0.40 | 0.47 | -1.20 | -71.86% | 0.00 | 22 | 146 | 0.60 | -0.04 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 110.00 | 0.65 | 1.55 | 1.10 | 0.65 | -2.05 | -75.93% | 0.01 | 144 | 138 | 0.68 | -0.06 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 115.00 | 1.05 | 3.20 | 2.13 | 1.43 | -2.47 | -63.34% | 0.02 | 29 | 334 | 0.71 | -0.10 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 120.00 | 1.55 | 2.10 | 1.83 | 1.75 | -4.45 | -71.78% | 0.02 | 29 | 129 | 0.58 | -0.16 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 125.00 | 2.60 | 3.30 | 2.95 | 2.70 | -5.00 | -64.94% | 0.02 | 115 | 164 | 0.57 | -0.22 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 130.00 | 4.00 | 4.80 | 4.40 | 4.20 | -6.70 | -61.47% | 0.03 | 1,477 | 3 | 0.57 | -0.30 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 135.00 | 5.70 | 6.80 | 6.25 | 5.79 | -30.21 | -83.92% | 0.05 | 249 | 4 | 0.56 | -0.39 | 0.02 | -0.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 140.00 | 8.00 | 9.70 | 8.85 | 8.60 | % | 0.06 | 18 | 0 | 0.56 | -0.48 | 0.02 | -0.16 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 145.00 | 10.90 | 12.70 | 11.80 | 11.81 | % | 0.08 | 12 | 0 | 0.57 | -0.57 | 0.02 | -0.16 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 150.00 | 14.40 | 16.00 | 15.20 | 14.10 | % | 0.10 | 6 | 0 | 0.57 | -0.65 | 0.02 | -0.16 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 155.00 | 18.30 | 19.70 | 19.00 | % | 0.12 | 0 | 0 | 0.58 | -0.71 | 0.01 | -0.15 | 5/22/2026 3:59:58 PM EST | |||
| 160.00 | 22.50 | 23.80 | 23.15 | % | 0.14 | 0 | 0 | 0.59 | -0.77 | 0.01 | -0.14 | 5/22/2026 3:59:58 PM EST | |||
| 165.00 | 25.90 | 28.60 | 27.25 | 27.97 | % | 0.17 | 5 | 0 | 0.56 | -0.82 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 170.00 | 30.40 | 33.10 | 31.75 | 31.62 | % | 0.19 | 2 | 0 | 0.55 | -0.85 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 175.00 | 35.00 | 37.50 | 36.25 | % | 0.21 | 0 | 0 | 0.78 | -0.89 | 0.01 | -0.09 | 5/22/2026 3:59:58 PM EST | |||
| 180.00 | 39.70 | 42.80 | 41.25 | % | 0.23 | 0 | 0 | 0.87 | -0.91 | 0.01 | -0.08 | 5/22/2026 3:59:58 PM EST | |||
| 185.00 | 44.50 | 47.30 | 45.90 | % | 0.25 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.06 | 5/22/2026 3:59:58 PM EST |