Options Chain for NETAPP INC COM (NTAP) - $171.73 as of 7/9/2026 9:33:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 119.80 | 123.30 | 121.55 | % | 2.43 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 55.00 | 114.80 | 118.10 | 116.45 | % | 2.12 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 60.00 | 109.80 | 113.20 | 111.50 | 111.30 | -3.10 | -2.71% | 1.86 | 5 | 2 | 4.56 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 65.00 | 104.80 | 107.80 | 106.30 | % | 1.64 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 70.00 | 99.80 | 103.20 | 101.50 | % | 1.45 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 75.00 | 94.80 | 98.50 | 96.65 | % | 1.29 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 80.00 | 89.80 | 93.50 | 91.65 | % | 1.15 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 85.00 | 84.80 | 88.20 | 86.50 | % | 1.02 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 90.00 | 79.80 | 82.90 | 81.35 | 84.70 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/9/2026 4:00:03 PM EST |
| 95.00 | 74.90 | 78.10 | 76.50 | 76.30 | +59.31 | +349.09% | 0.81 | 30 | 7 | 2.72 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 100.00 | 70.70 | 72.40 | 71.55 | 70.70 | +6.93 | +10.87% | 0.72 | 20 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 105.00 | 64.80 | 67.50 | 66.15 | 65.90 | +7.11 | +12.10% | 0.63 | 95 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 110.00 | 59.80 | 63.00 | 61.40 | 61.40 | +11.12 | +22.12% | 0.56 | 600 | 79 | 2.12 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 115.00 | 54.80 | 57.50 | 56.15 | 56.00 | +8.00 | +16.67% | 0.49 | 635 | 82 | 1.75 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 120.00 | 49.80 | 52.80 | 51.30 | 49.85 | +7.25 | +17.02% | 0.43 | 1,680 | 88 | 1.71 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 125.00 | 45.20 | 47.90 | 46.55 | 44.85 | +14.85 | +49.50% | 0.37 | 4,203 | 1,170 | 1.58 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 130.00 | 39.90 | 42.50 | 41.20 | 39.85 | +4.65 | +13.21% | 0.32 | 2,520 | 134 | 1.30 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 135.00 | 34.80 | 38.00 | 36.40 | 36.50 | +7.79 | +27.14% | 0.27 | 360 | 55 | 1.30 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 140.00 | 29.80 | 33.10 | 31.45 | 31.20 | +4.40 | +16.42% | 0.22 | 1,312 | 245 | 1.18 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 145.00 | 24.90 | 28.10 | 26.50 | 26.30 | +10.30 | +64.38% | 0.18 | 776 | 175 | 1.02 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 150.00 | 19.80 | 23.20 | 21.50 | 18.70 | +4.70 | +33.58% | 0.14 | 1 | 329 | 0.89 | 0.97 | 0.01 | -0.04 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 155.00 | 15.00 | 18.50 | 16.75 | 16.30 | +5.40 | +49.55% | 0.11 | 11 | 164 | 0.79 | 0.91 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 160.00 | 10.60 | 13.00 | 11.80 | 12.30 | +5.48 | +80.36% | 0.07 | 116 | 608 | 0.56 | 0.83 | 0.02 | -0.18 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 165.00 | 8.30 | 9.00 | 8.65 | 8.40 | +3.20 | +61.54% | 0.05 | 98 | 339 | 0.47 | 0.72 | 0.03 | -0.23 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 170.00 | 5.30 | 5.90 | 5.60 | 5.51 | +2.31 | +72.19% | 0.03 | 139 | 458 | 0.46 | 0.56 | 0.03 | -0.26 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 175.00 | 3.00 | 3.40 | 3.20 | 3.35 | +1.55 | +86.12% | 0.02 | 118 | 761 | 0.47 | 0.39 | 0.03 | -0.25 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 180.00 | 1.50 | 2.00 | 1.75 | 1.75 | +0.75 | +75.00% | 0.01 | 72 | 194 | 0.48 | 0.24 | 0.03 | -0.21 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 185.00 | 0.80 | 1.35 | 1.08 | 1.00 | +0.50 | +100.00% | 0.01 | 29 | 79 | 0.48 | 0.13 | 0.02 | -0.15 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 190.00 | 0.20 | 1.40 | 0.80 | 0.35 | -0.20 | -36.37% | 0.00 | 27 | 67 | 0.54 | 0.07 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.77 | 0.03 | 0.01 | -0.04 | 6/29/2026 | 7/9/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.13 | +0.03 | +30.00% | 0.00 | 2 | 180 | 0.68 | 0.01 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/9/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/9/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/9/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/9/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.63 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.14 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/9/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/9/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/9/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.81 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.72 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.66 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.15 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 85 | 0.91 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.45 | -69.24% | 0.00 | 5 | 77 | 0.66 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 150.00 | 0.20 | 0.95 | 0.58 | 0.27 | -0.68 | -71.58% | 0.00 | 4 | 187 | 0.63 | -0.03 | 0.01 | -0.04 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 155.00 | 0.40 | 1.00 | 0.70 | 0.65 | -1.17 | -64.29% | 0.00 | 27 | 312 | 0.54 | -0.09 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 160.00 | 0.90 | 1.20 | 1.05 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.48 | -0.17 | 0.02 | -0.18 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 165.00 | 1.90 | 2.40 | 2.15 | 3.45 | -3.05 | -46.93% | 0.01 | 3 | 152 | 0.47 | -0.28 | 0.03 | -0.23 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 170.00 | 3.80 | 4.30 | 4.05 | 9.09 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.47 | -0.44 | 0.03 | -0.26 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 175.00 | 6.60 | 7.10 | 6.85 | 7.45 | -5.42 | -42.12% | 0.04 | 1 | 298 | 0.47 | -0.61 | 0.03 | -0.25 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 180.00 | 9.10 | 12.30 | 10.70 | 13.00 | -16.38 | -55.76% | 0.06 | 2 | 71 | 0.49 | -0.76 | 0.03 | -0.21 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 185.00 | 13.60 | 15.90 | 14.75 | 31.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.67 | -0.87 | 0.02 | -0.15 | 6/25/2026 | 7/9/2026 4:00:03 PM EST |
| 190.00 | 17.20 | 21.10 | 19.15 | 35.70 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.82 | -0.93 | 0.01 | -0.09 | 6/30/2026 | 7/9/2026 4:00:03 PM EST |
| 195.00 | 22.10 | 25.80 | 23.95 | 25.39 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.90 | -0.97 | 0.01 | -0.04 | 5/29/2026 | 7/9/2026 4:00:03 PM EST |
| 200.00 | 26.90 | 30.70 | 28.80 | 28.65 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.99 | -0.99 | 0.00 | -0.02 | 6/1/2026 | 7/9/2026 4:00:03 PM EST |
| 210.00 | 37.60 | 40.60 | 39.10 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 220.00 | 47.00 | 50.70 | 48.85 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 230.00 | 56.80 | 60.60 | 58.70 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 240.00 | 66.80 | 70.60 | 68.70 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 250.00 | 76.80 | 80.60 | 78.70 | % | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 260.00 | 87.30 | 90.60 | 88.95 | 84.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/9/2026 4:00:03 PM EST |
| 270.00 | 97.30 | 100.60 | 98.95 | % | 0.37 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 280.00 | 106.90 | 110.60 | 108.75 | % | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST |