Options Chain for NETAPP INC COM (NTAP) - $87.84 as of 3/31/2025 9:58:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.20 | 39.00 | % | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 55.00 | 32.40 | 34.00 | 72.60 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.96 | 0.00 | -0.01 | 1/22/2025 | 3/31/2025 3:59:58 PM EST |
| 60.00 | 27.60 | 29.30 | % | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 65.00 | 22.90 | 24.50 | % | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 70.00 | 17.70 | 19.50 | 19.25 | % | 24 | 0 | 0.49 | 0.87 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 75.00 | 13.70 | 15.20 | 22.50 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.81 | 0.01 | -0.03 | 3/4/2025 | 3/31/2025 3:59:58 PM EST |
| 80.00 | 11.10 | 11.40 | 20.00 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.73 | 0.02 | -0.04 | 2/28/2025 | 3/31/2025 3:59:58 PM EST |
| 85.00 | 7.80 | 8.10 | 8.05 | -3.35 | -29.39% | 14 | 2 | 0.38 | 0.62 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 90.00 | 5.30 | 5.50 | 5.50 | -0.30 | -5.18% | 229 | 33 | 0.37 | 0.49 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 92.50 | 4.30 | 4.50 | 4.40 | -0.52 | -10.57% | 249 | 56 | 0.37 | 0.43 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 95.00 | 3.40 | 3.60 | 3.60 | -0.40 | -10.00% | 1 | 74 | 0.37 | 0.36 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 97.50 | 2.65 | 2.80 | 3.20 | 0.00 | 0.00% | 0 | 50 | 0.36 | 0.31 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 100.00 | 2.05 | 2.20 | 3.02 | 0.00 | 0.00% | 0 | 269 | 0.36 | 0.26 | 0.02 | -0.03 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 105.00 | 1.15 | 1.35 | 1.36 | 0.00 | 0.00% | 0 | 150 | 0.36 | 0.17 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 110.00 | 0.60 | 0.80 | 0.70 | -0.45 | -39.13% | 21 | 1,492 | 0.35 | 0.12 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 115.00 | 0.30 | 0.50 | 0.47 | -0.60 | -56.08% | 1 | 599 | 0.36 | 0.08 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 120.00 | 0.15 | 0.40 | 0.45 | -0.22 | -32.84% | 2 | 272 | 0.37 | 0.06 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 125.00 | 0.15 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 308 | 0.41 | 0.03 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 660 | 0.38 | 0.03 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.35 | 0.35 | -0.03 | -7.90% | 1 | 422 | 0.50 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 140.00 | 0.05 | 0.10 | 0.09 | -0.12 | -57.15% | 9 | 445 | 0.42 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 166 | 0.60 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 1,461 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 161 | 0.66 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:58 PM EST |
| 160.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 178 | 0.58 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 114 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 46 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1,091 | 0.77 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 49 | 0.79 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.35 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 3/31/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.05 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 85 | 0.60 | -0.03 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 55.00 | 0.25 | 0.65 | 0.55 | +0.30 | +120.00% | 5 | 2,273 | 0.62 | -0.04 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 60.00 | 0.35 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 1,017 | 0.54 | -0.06 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 65.00 | 0.60 | 0.80 | % | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 70.00 | 1.05 | 1.25 | 1.36 | 0.00 | 0.00% | 0 | 27 | 0.45 | -0.13 | 0.01 | -0.03 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 75.00 | 1.80 | 2.00 | 1.81 | 0.00 | 0.00% | 0 | 25 | 0.43 | -0.19 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 80.00 | 3.00 | 3.20 | 3.23 | +0.35 | +12.16% | 7 | 62 | 0.41 | -0.27 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 85.00 | 4.70 | 4.90 | 4.82 | +0.42 | +9.55% | 368 | 97 | 0.39 | -0.38 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 90.00 | 7.10 | 7.30 | 7.10 | +0.30 | +4.42% | 10 | 834 | 0.38 | -0.51 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 92.50 | 8.50 | 8.80 | 7.80 | 0.00 | 0.00% | 0 | 333 | 0.38 | -0.57 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 95.00 | 10.10 | 10.40 | 10.52 | +3.32 | +46.12% | 1 | 680 | 0.37 | -0.64 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 97.50 | 11.90 | 12.20 | 9.60 | 0.00 | 0.00% | 0 | 205 | 0.37 | -0.69 | 0.02 | -0.03 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 100.00 | 13.70 | 14.10 | 13.09 | 0.00 | 0.00% | 0 | 285 | 0.36 | -0.74 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 105.00 | 18.00 | 18.30 | 13.34 | 0.00 | 0.00% | 0 | 152 | 0.37 | -0.83 | 0.02 | -0.03 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 110.00 | 22.40 | 23.20 | 17.66 | 0.00 | 0.00% | 0 | 189 | 0.38 | -0.88 | 0.01 | -0.02 | 3/4/2025 | 3/31/2025 3:59:58 PM EST |
| 115.00 | 27.10 | 28.10 | 22.30 | 0.00 | 0.00% | 0 | 287 | 0.44 | -0.92 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 120.00 | 32.00 | 33.10 | 27.49 | 0.00 | 0.00% | 0 | 500 | 0.49 | -0.94 | 0.01 | -0.01 | 3/12/2025 | 3/31/2025 3:59:58 PM EST |
| 125.00 | 37.00 | 39.90 | 27.36 | 0.00 | 0.00% | 0 | 253 | 0.71 | -0.97 | 0.00 | -0.01 | 3/3/2025 | 3/31/2025 3:59:58 PM EST |
| 130.00 | 42.00 | 44.60 | 32.19 | 0.00 | 0.00% | 0 | 148 | 0.73 | -0.97 | 0.00 | -0.01 | 3/3/2025 | 3/31/2025 3:59:58 PM EST |
| 135.00 | 47.00 | 48.10 | 16.20 | 0.00 | 0.00% | 0 | 106 | 0.63 | -0.99 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:58 PM EST |
| 140.00 | 51.80 | 53.10 | 20.30 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 12/2/2024 | 3/31/2025 3:59:58 PM EST |
| 145.00 | 56.30 | 58.20 | 22.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 3:59:58 PM EST |
| 150.00 | 61.10 | 63.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 155.00 | 65.70 | 69.40 | 39.10 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 3:59:58 PM EST |
| 160.00 | 70.60 | 73.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 165.00 | 76.20 | 79.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 170.00 | 81.10 | 84.50 | 40.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 3/31/2025 3:59:58 PM EST |
| 175.00 | 85.90 | 89.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 180.00 | 90.70 | 94.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 185.00 | 96.20 | 99.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 190.00 | 100.60 | 104.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 195.00 | 106.40 | 109.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 200.00 | 110.70 | 114.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |