Options Chain for NETAPP INC COM (NTAP) - $94.44 as of 5/9/2025 3:36:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.10 | 45.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 55.00 | 36.90 | 40.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 60.00 | 32.00 | 35.90 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 65.00 | 27.30 | 31.10 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 70.00 | 22.70 | 26.10 | % | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 75.00 | 17.70 | 21.60 | % | 0 | 0 | 0.74 | 0.90 | 0.01 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 80.00 | 13.40 | 17.30 | % | 0 | 0 | 0.69 | 0.84 | 0.01 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 81.00 | 13.00 | 16.50 | % | 0 | 0 | 0.43 | 0.83 | 0.02 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 82.00 | 11.90 | 15.70 | % | 0 | 0 | 0.45 | 0.81 | 0.02 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 83.00 | 10.90 | 14.90 | % | 0 | 0 | 0.44 | 0.79 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 84.00 | 10.30 | 12.30 | % | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 85.00 | 10.80 | 11.70 | % | 0 | 0 | 0.43 | 0.75 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 86.00 | 10.10 | 10.80 | % | 0 | 0 | 0.42 | 0.73 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 87.00 | 9.30 | 11.90 | % | 0 | 0 | 0.48 | 0.71 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 88.00 | 7.40 | 11.20 | % | 0 | 0 | 0.44 | 0.69 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 89.00 | 8.10 | 8.60 | % | 0 | 0 | 0.41 | 0.67 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 90.00 | 7.30 | 9.00 | % | 0 | 0 | 0.44 | 0.64 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 91.00 | 6.70 | 7.70 | % | 0 | 0 | 0.41 | 0.62 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 92.00 | 6.20 | 6.90 | % | 0 | 0 | 0.40 | 0.59 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 93.00 | 5.60 | 6.30 | % | 0 | 0 | 0.40 | 0.56 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 94.00 | 5.10 | 5.80 | % | 0 | 0 | 0.40 | 0.53 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 95.00 | 4.60 | 5.30 | % | 0 | 0 | 0.39 | 0.50 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 96.00 | 4.20 | 4.70 | % | 0 | 0 | 0.39 | 0.47 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 97.00 | 3.80 | 4.30 | % | 0 | 0 | 0.39 | 0.45 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 98.00 | 3.50 | 3.90 | % | 0 | 0 | 0.39 | 0.42 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 99.00 | 3.10 | 3.50 | 3.73 | -0.47 | -11.19% | 1 | 1 | 0.38 | 0.39 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 100.00 | 2.70 | 3.20 | 2.94 | % | 2 | 0 | 0.38 | 0.36 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 101.00 | 2.40 | 2.85 | % | 0 | 0 | 0.38 | 0.33 | 0.03 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 102.00 | 2.10 | 2.55 | % | 0 | 0 | 0.38 | 0.31 | 0.03 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 103.00 | 1.90 | 2.25 | 2.05 | % | 2 | 0 | 0.37 | 0.28 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 104.00 | 1.60 | 2.00 | % | 0 | 0 | 0.37 | 0.26 | 0.02 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 105.00 | 1.40 | 1.85 | % | 0 | 0 | 0.37 | 0.24 | 0.02 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 110.00 | 0.70 | 1.00 | % | 0 | 0 | 0.37 | 0.15 | 0.02 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.25 | % | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.35 | % | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | -0.10 | 0.01 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 80.00 | 1.05 | 2.35 | % | 0 | 0 | 0.50 | -0.16 | 0.01 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 81.00 | 0.00 | 1.80 | % | 0 | 0 | 0.49 | -0.17 | 0.02 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 82.00 | 1.40 | 2.85 | % | 0 | 0 | 0.50 | -0.19 | 0.02 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 83.00 | 1.60 | 2.70 | % | 0 | 0 | 0.47 | -0.21 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 84.00 | 1.20 | 2.25 | % | 0 | 0 | 0.40 | -0.23 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 85.00 | 2.10 | 2.50 | 2.29 | % | 3 | 0 | 0.43 | -0.25 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 86.00 | 2.40 | 2.75 | % | 0 | 0 | 0.44 | -0.27 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 87.00 | 2.55 | 3.10 | % | 0 | 0 | 0.43 | -0.29 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 88.00 | 2.85 | 3.40 | % | 0 | 0 | 0.43 | -0.31 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 89.00 | 3.20 | 3.80 | % | 0 | 0 | 0.43 | -0.33 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 90.00 | 3.70 | 4.20 | % | 0 | 0 | 0.43 | -0.36 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 91.00 | 4.00 | 4.50 | % | 0 | 0 | 0.42 | -0.38 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 92.00 | 4.30 | 5.00 | % | 0 | 0 | 0.41 | -0.41 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 93.00 | 4.90 | 5.40 | % | 0 | 0 | 0.42 | -0.44 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 94.00 | 5.30 | 5.90 | % | 0 | 0 | 0.41 | -0.47 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 95.00 | 5.70 | 6.50 | % | 0 | 0 | 0.41 | -0.50 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 96.00 | 6.30 | 7.00 | % | 0 | 0 | 0.40 | -0.53 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 97.00 | 6.70 | 7.60 | % | 0 | 0 | 0.40 | -0.55 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 98.00 | 7.60 | 8.00 | % | 0 | 0 | 0.40 | -0.58 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 99.00 | 8.20 | 8.80 | % | 0 | 0 | 0.40 | -0.61 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 100.00 | 8.90 | 9.40 | % | 0 | 0 | 0.40 | -0.64 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 101.00 | 9.60 | 10.00 | % | 0 | 0 | 0.39 | -0.67 | 0.03 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 102.00 | 10.20 | 10.80 | % | 0 | 0 | 0.39 | -0.69 | 0.03 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 103.00 | 10.80 | 11.50 | % | 0 | 0 | 0.38 | -0.72 | 0.03 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 104.00 | 11.60 | 12.40 | % | 0 | 0 | 0.39 | -0.74 | 0.02 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 105.00 | 12.40 | 13.20 | % | 0 | 0 | 0.39 | -0.76 | 0.02 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 110.00 | 16.80 | 17.50 | % | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 115.00 | 19.90 | 23.60 | % | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 120.00 | 24.60 | 28.70 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 125.00 | 29.60 | 33.70 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST |