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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.90 | 50.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 41.60 | 45.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 36.90 | 40.70 | 22.90 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 31.80 | 35.70 | 17.79 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.98 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 26.70 | 30.90 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 23.30 | 24.30 | 18.10 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.93 | 0.01 | -0.04 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 19.00 | 19.80 | 15.18 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.89 | 0.01 | -0.05 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 14.60 | 15.40 | 11.50 | 0.00 | 0.00% | 0 | 51 | 0.47 | 0.83 | 0.01 | -0.06 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 10.90 | 11.30 | 11.24 | +0.74 | +7.05% | 1 | 179 | 0.46 | 0.75 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 7.50 | 7.80 | 7.65 | +0.35 | +4.80% | 1 | 339 | 0.43 | 0.63 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 92.50 | 6.00 | 6.30 | 6.50 | +1.11 | +20.60% | 19 | 316 | 0.42 | 0.56 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 4.70 | 5.00 | 5.10 | +0.60 | +13.34% | 13 | 187 | 0.41 | 0.49 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 97.50 | 3.60 | 3.90 | 3.90 | +0.41 | +11.75% | 1 | 133 | 0.40 | 0.41 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 2.75 | 2.95 | 2.92 | +0.37 | +14.51% | 20 | 440 | 0.40 | 0.34 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 1.45 | 1.65 | 1.56 | +0.16 | +11.43% | 67 | 734 | 0.39 | 0.22 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.70 | 0.85 | 0.80 | +0.38 | +90.48% | 5 | 1,692 | 0.38 | 0.13 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 0.30 | 0.50 | 0.45 | +0.20 | +80.00% | 1 | 598 | 0.38 | 0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.05 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 267 | 0.41 | 0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.65 | 0.24 | +0.08 | +50.00% | 3 | 326 | 0.51 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.10 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 663 | 0.45 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 3 | 421 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 441 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 166 | 0.68 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 20 | 1,453 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 160 | 0.77 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 180 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.35 | 1.25 | 0.00 | 0.00% | 0 | 114 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 45 | 0.85 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 1,091 | 1.06 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 49 | 0.92 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.15 | 0.90 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.35 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.35 | 1.15 | 0.00 | 0.00% | 0 | 25 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.25 | 0.62 | 0.00 | 0.00% | 0 | 85 | 1.54 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 2,647 | 0.76 | -0.01 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 1,377 | 0.70 | -0.02 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.10 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 55 | 1.01 | -0.02 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.40 | 0.65 | 0.92 | 0.00 | 0.00% | 0 | 425 | 0.56 | -0.07 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.70 | 1.00 | 0.85 | -0.17 | -16.67% | 1 | 146 | 0.52 | -0.11 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 1.30 | 1.50 | 1.38 | -0.22 | -13.75% | 18 | 265 | 0.48 | -0.17 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 2.35 | 2.55 | 2.40 | -0.40 | -14.29% | 1 | 399 | 0.46 | -0.25 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 3.90 | 4.10 | 4.00 | -0.60 | -13.05% | 6 | 864 | 0.44 | -0.37 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 92.50 | 4.90 | 5.20 | 4.90 | -0.90 | -15.52% | 51 | 325 | 0.43 | -0.44 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 6.10 | 6.40 | 6.20 | -0.50 | -7.47% | 1 | 664 | 0.42 | -0.51 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 97.50 | 7.40 | 7.80 | 16.30 | 0.00 | 0.00% | 0 | 202 | 0.40 | -0.59 | 0.03 | -0.06 | 4/15/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 9.10 | 9.40 | 13.45 | 0.00 | 0.00% | 0 | 282 | 0.40 | -0.66 | 0.03 | -0.06 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 12.70 | 13.20 | 27.45 | 0.00 | 0.00% | 0 | 152 | 0.39 | -0.78 | 0.02 | -0.04 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 16.90 | 17.60 | 30.50 | 0.00 | 0.00% | 0 | 72 | 0.38 | -0.87 | 0.02 | -0.03 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 21.60 | 22.40 | 32.80 | 0.00 | 0.00% | 0 | 54 | 0.43 | -0.92 | 0.01 | -0.02 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 25.40 | 28.10 | 29.30 | 0.00 | 0.00% | 0 | 80 | 0.69 | -0.96 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 29.90 | 33.70 | 41.00 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.98 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 35.00 | 38.80 | 39.30 | 0.00 | 0.00% | 0 | 23 | 0.86 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 39.80 | 43.70 | 57.70 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 44.80 | 48.80 | 20.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 49.90 | 53.80 | 22.50 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 54.90 | 58.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 59.90 | 63.70 | 39.10 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 64.80 | 68.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 165.00 | 69.80 | 73.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 170.00 | 75.00 | 78.80 | 40.50 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 79.80 | 83.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 180.00 | 84.80 | 88.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 185.00 | 89.90 | 93.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 190.00 | 94.80 | 98.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 195.00 | 99.80 | 103.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 200.00 | 104.80 | 108.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |