Options Chain for NETAPP INC COM (NTAP) - $104.60 as of 6/5/2025 8:48:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 52.60 | 56.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 55.00 | 47.50 | 51.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 60.00 | 42.90 | 46.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 65.00 | 37.90 | 41.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 70.00 | 32.70 | 36.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 75.00 | 27.70 | 31.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 80.00 | 23.00 | 26.80 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 85.00 | 18.10 | 21.90 | % | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.01 | 6/5/2025 3:59:59 PM EST | |||
| 86.00 | 17.00 | 20.90 | % | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.02 | 6/5/2025 3:59:59 PM EST | |||
| 87.00 | 15.90 | 19.90 | % | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.02 | 6/5/2025 3:59:59 PM EST | |||
| 88.00 | 15.10 | 19.00 | 16.90 | % | 2 | 0 | 0.69 | 0.94 | 0.01 | -0.02 | 6/5/2025 | 6/5/2025 3:59:59 PM EST | |
| 89.00 | 13.90 | 18.00 | 16.06 | +3.76 | +30.57% | 4 | 1 | 0.67 | 0.93 | 0.01 | -0.02 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 90.00 | 13.20 | 17.10 | 13.99 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.91 | 0.01 | -0.03 | 6/3/2025 | 6/5/2025 3:59:59 PM EST |
| 91.00 | 12.00 | 16.10 | % | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.03 | 6/5/2025 3:59:59 PM EST | |||
| 92.00 | 11.30 | 15.10 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.88 | 0.02 | -0.03 | 6/2/2025 | 6/5/2025 3:59:59 PM EST |
| 93.00 | 10.80 | 13.70 | 12.27 | % | 2 | 0 | 0.56 | 0.86 | 0.02 | -0.04 | 6/5/2025 | 6/5/2025 3:59:59 PM EST | |
| 94.00 | 9.90 | 12.90 | 11.43 | % | 4 | 0 | 0.56 | 0.85 | 0.02 | -0.04 | 6/5/2025 | 6/5/2025 3:59:59 PM EST | |
| 95.00 | 10.40 | 11.00 | 10.35 | +0.85 | +8.95% | 2 | 1 | 0.34 | 0.83 | 0.02 | -0.04 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 96.00 | 8.70 | 10.90 | 9.55 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.80 | 0.02 | -0.05 | 6/4/2025 | 6/5/2025 3:59:59 PM EST |
| 97.00 | 7.40 | 10.00 | % | 0 | 0 | 0.51 | 0.78 | 0.03 | -0.05 | 6/5/2025 3:59:59 PM EST | |||
| 98.00 | 7.30 | 9.20 | % | 0 | 0 | 0.29 | 0.75 | 0.03 | -0.05 | 6/5/2025 3:59:59 PM EST | |||
| 99.00 | 6.00 | 8.80 | % | 0 | 0 | 0.30 | 0.72 | 0.03 | -0.05 | 6/5/2025 3:59:59 PM EST | |||
| 100.00 | 6.40 | 7.10 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.68 | 0.03 | -0.06 | 6/2/2025 | 6/5/2025 3:59:59 PM EST |
| 101.00 | 4.80 | 6.40 | 2.19 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.65 | 0.03 | -0.06 | 6/2/2025 | 6/5/2025 3:59:59 PM EST |
| 102.00 | 5.00 | 6.10 | % | 0 | 0 | 0.31 | 0.62 | 0.04 | -0.06 | 6/5/2025 3:59:59 PM EST | |||
| 103.00 | 4.40 | 4.90 | % | 0 | 0 | 0.29 | 0.58 | 0.04 | -0.06 | 6/5/2025 3:59:59 PM EST | |||
| 104.00 | 3.80 | 4.30 | 1.15 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.54 | 0.04 | -0.06 | 6/2/2025 | 6/5/2025 3:59:59 PM EST |
| 105.00 | 3.30 | 3.80 | 3.53 | +2.50 | +242.72% | 20 | 1 | 0.28 | 0.51 | 0.04 | -0.06 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 106.00 | 2.75 | 3.30 | % | 0 | 0 | 0.28 | 0.47 | 0.04 | -0.06 | 6/5/2025 3:59:59 PM EST | |||
| 107.00 | 2.35 | 2.85 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.42 | 0.04 | -0.05 | 6/3/2025 | 6/5/2025 3:59:59 PM EST |
| 108.00 | 1.85 | 2.45 | 2.05 | -0.22 | -9.70% | 1 | 8 | 0.26 | 0.38 | 0.04 | -0.05 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 109.00 | 1.60 | 2.05 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.34 | 0.04 | -0.05 | 6/2/2025 | 6/5/2025 3:59:59 PM EST |
| 110.00 | 1.00 | 2.00 | 1.54 | % | 1 | 0 | 0.41 | 0.31 | 0.04 | -0.05 | 6/5/2025 | 6/5/2025 3:59:59 PM EST | |
| 111.00 | 1.05 | 1.65 | 1.05 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.27 | 0.04 | -0.04 | 6/3/2025 | 6/5/2025 3:59:59 PM EST |
| 112.00 | 0.90 | 1.40 | 1.00 | +0.10 | +11.12% | 1 | 1 | 0.27 | 0.24 | 0.03 | -0.04 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 113.00 | 0.65 | 1.10 | % | 0 | 0 | 0.26 | 0.20 | 0.03 | -0.04 | 6/5/2025 3:59:59 PM EST | |||
| 114.00 | 0.00 | 1.85 | % | 0 | 0 | 0.41 | 0.18 | 0.03 | -0.03 | 6/5/2025 3:59:59 PM EST | |||
| 115.00 | 0.40 | 1.25 | % | 0 | 0 | 0.29 | 0.15 | 0.03 | -0.03 | 6/5/2025 3:59:59 PM EST | |||
| 116.00 | 0.00 | 0.85 | % | 0 | 0 | 0.29 | 0.13 | 0.02 | -0.03 | 6/5/2025 3:59:59 PM EST | |||
| 117.00 | 0.00 | 0.70 | % | 0 | 0 | 0.41 | 0.11 | 0.02 | -0.02 | 6/5/2025 3:59:59 PM EST | |||
| 118.00 | 0.00 | 0.55 | % | 0 | 0 | 0.31 | 0.09 | 0.02 | -0.02 | 6/5/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.55 | % | 0 | 0 | 0.34 | 0.06 | 0.01 | -0.02 | 6/5/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 6/5/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.90 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 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 | 0.70 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.35 | % | 0 | 0 | 0.46 | -0.04 | 0.01 | -0.01 | 6/5/2025 3:59:59 PM EST | |||
| 86.00 | 0.00 | 0.80 | % | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.02 | 6/5/2025 3:59:59 PM EST | |||
| 87.00 | 0.00 | 0.85 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 6/5/2025 3:59:59 PM EST | |||
| 88.00 | 0.00 | 0.90 | % | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.02 | 6/5/2025 3:59:59 PM EST | |||
| 89.00 | 0.00 | 0.85 | % | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.02 | 6/5/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.10 | % | 0 | 0 | 0.46 | -0.09 | 0.01 | -0.03 | 6/5/2025 3:59:59 PM EST | |||
| 91.00 | 0.00 | 2.65 | % | 0 | 0 | 0.62 | -0.09 | 0.01 | -0.03 | 6/5/2025 3:59:59 PM EST | |||
| 92.00 | 0.00 | 1.30 | % | 0 | 0 | 0.43 | -0.12 | 0.02 | -0.03 | 6/5/2025 3:59:59 PM EST | |||
| 93.00 | 0.50 | 1.00 | % | 0 | 0 | 0.34 | -0.14 | 0.02 | -0.04 | 6/5/2025 3:59:59 PM EST | |||
| 94.00 | 0.00 | 1.25 | 0.92 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.15 | 0.02 | -0.04 | 6/4/2025 | 6/5/2025 3:59:59 PM EST |
| 95.00 | 0.55 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.17 | 0.02 | -0.04 | 6/3/2025 | 6/5/2025 3:59:59 PM EST |
| 96.00 | 0.85 | 1.35 | % | 0 | 0 | 0.32 | -0.20 | 0.02 | -0.05 | 6/5/2025 3:59:59 PM EST | |||
| 97.00 | 1.00 | 1.85 | 1.12 | -0.13 | -10.40% | 1 | 5 | 0.47 | -0.22 | 0.03 | -0.05 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 98.00 | 0.00 | 1.85 | 1.78 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.25 | 0.03 | -0.05 | 6/3/2025 | 6/5/2025 3:59:59 PM EST |
| 99.00 | 1.45 | 1.85 | 1.66 | -3.34 | -66.80% | 1 | 1 | 0.30 | -0.28 | 0.03 | -0.05 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 100.00 | 1.70 | 2.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.32 | 0.03 | -0.06 | 6/2/2025 | 6/5/2025 3:59:59 PM EST |
| 101.00 | 2.05 | 2.50 | % | 0 | 0 | 0.30 | -0.35 | 0.03 | -0.06 | 6/5/2025 3:59:59 PM EST | |||
| 102.00 | 2.40 | 2.85 | % | 0 | 0 | 0.30 | -0.38 | 0.04 | -0.06 | 6/5/2025 3:59:59 PM EST | |||
| 103.00 | 2.50 | 3.30 | % | 0 | 0 | 0.28 | -0.42 | 0.04 | -0.06 | 6/5/2025 3:59:59 PM EST | |||
| 104.00 | 3.30 | 3.70 | % | 0 | 0 | 0.30 | -0.46 | 0.04 | -0.06 | 6/5/2025 3:59:59 PM EST | |||
| 105.00 | 3.70 | 4.20 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.49 | 0.04 | -0.06 | 6/3/2025 | 6/5/2025 3:59:59 PM EST |
| 106.00 | 4.20 | 6.10 | % | 0 | 0 | 0.34 | -0.53 | 0.04 | -0.06 | 6/5/2025 3:59:59 PM EST | |||
| 107.00 | 4.60 | 5.40 | % | 0 | 0 | 0.28 | -0.58 | 0.04 | -0.05 | 6/5/2025 3:59:59 PM EST | |||
| 108.00 | 5.20 | 6.10 | 11.12 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.62 | 0.04 | -0.05 | 6/2/2025 | 6/5/2025 3:59:59 PM EST |
| 109.00 | 5.60 | 6.70 | % | 0 | 0 | 0.26 | -0.66 | 0.04 | -0.05 | 6/5/2025 3:59:59 PM EST | |||
| 110.00 | 6.60 | 7.40 | % | 0 | 0 | 0.28 | -0.69 | 0.04 | -0.05 | 6/5/2025 3:59:59 PM EST | |||
| 111.00 | 6.90 | 8.70 | % | 0 | 0 | 0.43 | -0.73 | 0.04 | -0.04 | 6/5/2025 3:59:59 PM EST | |||
| 112.00 | 7.40 | 10.00 | % | 0 | 0 | 0.46 | -0.76 | 0.03 | -0.04 | 6/5/2025 3:59:59 PM EST | |||
| 113.00 | 8.30 | 10.50 | % | 0 | 0 | 0.47 | -0.80 | 0.03 | -0.04 | 6/5/2025 3:59:59 PM EST | |||
| 114.00 | 8.20 | 12.20 | % | 0 | 0 | 0.49 | -0.82 | 0.03 | -0.03 | 6/5/2025 3:59:59 PM EST | |||
| 115.00 | 9.20 | 13.10 | % | 0 | 0 | 0.50 | -0.85 | 0.03 | -0.03 | 6/5/2025 3:59:59 PM EST | |||
| 116.00 | 10.50 | 13.30 | % | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.03 | 6/5/2025 3:59:59 PM EST | |||
| 117.00 | 11.10 | 14.90 | % | 0 | 0 | 0.51 | -0.89 | 0.02 | -0.02 | 6/5/2025 3:59:59 PM EST | |||
| 118.00 | 11.90 | 15.60 | % | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.02 | 6/5/2025 3:59:59 PM EST | |||
| 120.00 | 13.80 | 17.50 | % | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 6/5/2025 3:59:59 PM EST | |||
| 125.00 | 18.70 | 22.80 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 6/5/2025 3:59:59 PM EST | |||
| 130.00 | 23.60 | 27.30 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 135.00 | 28.70 | 32.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST |