Options Chain for NETAPP INC COM (NTAP) - $123.94 as of 5/22/2026 3:04:01 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 | 87.50 | 91.60 | 89.55 | % | 1.79 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 55.00 | 82.50 | 86.60 | 84.55 | % | 1.54 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 60.00 | 77.50 | 81.60 | 79.55 | % | 1.33 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 65.00 | 72.50 | 76.60 | 74.55 | % | 1.15 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 70.00 | 68.00 | 71.60 | 69.80 | % | 1.00 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 75.00 | 63.20 | 66.10 | 64.65 | % | 0.86 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 80.00 | 57.80 | 61.70 | 59.75 | % | 0.75 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 85.00 | 53.10 | 56.20 | 54.65 | % | 0.64 | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 90.00 | 48.20 | 51.70 | 49.95 | % | 0.56 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 95.00 | 43.90 | 46.20 | 45.05 | 16.99 | 0.00 | 0.00% | 0.47 | 0 | 7 | 0.75 | 0.96 | 0.00 | -0.02 | 4/27/2026 | 5/22/2026 3:59:58 PM EST |
| 100.00 | 39.00 | 42.00 | 40.50 | 7.99 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.76 | 0.95 | 0.00 | -0.03 | 4/15/2026 | 5/22/2026 3:59:58 PM EST |
| 105.00 | 34.40 | 37.30 | 35.85 | 19.39 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.70 | 0.92 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 110.00 | 30.10 | 32.80 | 31.45 | 32.30 | +17.65 | +120.48% | 0.29 | 20 | 74 | 0.56 | 0.89 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 115.00 | 25.90 | 28.50 | 27.20 | 26.00 | +15.20 | +140.75% | 0.24 | 9 | 113 | 0.56 | 0.86 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 120.00 | 21.60 | 24.40 | 23.00 | 24.40 | +13.60 | +125.93% | 0.19 | 24 | 116 | 0.53 | 0.81 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 125.00 | 18.40 | 20.20 | 19.30 | 18.68 | +10.68 | +133.50% | 0.15 | 26 | 1,207 | 0.52 | 0.75 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 130.00 | 14.80 | 16.30 | 15.55 | 15.31 | +9.31 | +155.17% | 0.12 | 34 | 154 | 0.49 | 0.68 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 135.00 | 12.00 | 13.00 | 12.50 | 12.60 | +7.98 | +172.73% | 0.09 | 23 | 44 | 0.48 | 0.60 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 140.00 | 9.60 | 10.50 | 10.05 | 10.05 | +6.59 | +190.47% | 0.07 | 158 | 237 | 0.48 | 0.52 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 145.00 | 7.90 | 8.40 | 8.15 | 8.20 | +6.00 | +272.73% | 0.06 | 27 | 33 | 0.49 | 0.45 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 150.00 | 6.20 | 6.70 | 6.45 | 6.60 | +5.41 | +454.63% | 0.04 | 33 | 14 | 0.49 | 0.38 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 155.00 | 4.40 | 5.30 | 4.85 | 4.80 | +3.80 | +380.00% | 0.03 | 21 | 82 | 0.48 | 0.32 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 160.00 | 3.50 | 4.30 | 3.90 | 4.50 | +3.37 | +298.23% | 0.02 | 86 | 8 | 0.49 | 0.27 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 165.00 | 2.95 | 3.90 | 3.43 | 3.34 | % | 0.02 | 25 | 0 | 0.52 | 0.22 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 170.00 | 2.20 | 3.10 | 2.65 | 2.65 | % | 0.02 | 9 | 0 | 0.51 | 0.18 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 175.00 | 1.35 | 2.60 | 1.98 | 2.00 | % | 0.01 | 8 | 0 | 0.51 | 0.15 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 180.00 | 1.20 | 2.30 | 1.75 | 1.90 | % | 0.01 | 37 | 0 | 0.53 | 0.12 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | 0.15 | -0.05 | -25.00% | 0.01 | 7 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.87 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:58 PM EST |
| 90.00 | 0.20 | 0.55 | 0.38 | 0.46 | -0.44 | -48.89% | 0.00 | 1 | 51 | 0.61 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 95.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.67 | -62.62% | 0.00 | 2 | 9 | 0.56 | -0.04 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | -0.05 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 105.00 | 0.65 | 1.15 | 0.90 | 1.08 | -1.67 | -60.73% | 0.01 | 1 | 7 | 0.51 | -0.08 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 110.00 | 1.05 | 1.80 | 1.43 | 2.00 | -2.60 | -56.53% | 0.01 | 30 | 37 | 0.51 | -0.11 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 115.00 | 1.80 | 2.70 | 2.25 | 3.54 | -1.08 | -23.38% | 0.02 | 3 | 30 | 0.51 | -0.14 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 120.00 | 2.60 | 3.40 | 3.00 | 3.10 | -5.10 | -62.20% | 0.03 | 26 | 25 | 0.47 | -0.19 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 125.00 | 3.80 | 4.40 | 4.10 | 4.00 | -7.30 | -64.61% | 0.03 | 11 | 6 | 0.47 | -0.25 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 130.00 | 5.20 | 6.30 | 5.75 | 5.50 | -8.80 | -61.54% | 0.04 | 21 | 8 | 0.46 | -0.32 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 135.00 | 7.30 | 8.40 | 7.85 | 8.20 | % | 0.06 | 20 | 0 | 0.46 | -0.40 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 140.00 | 9.70 | 10.90 | 10.30 | 9.60 | % | 0.07 | 6 | 0 | 0.46 | -0.48 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 145.00 | 12.50 | 13.80 | 13.15 | % | 0.09 | 0 | 0 | 0.46 | -0.55 | 0.02 | -0.09 | 5/22/2026 3:59:58 PM EST | |||
| 150.00 | 15.70 | 17.10 | 16.40 | 17.30 | % | 0.11 | 6 | 0 | 0.45 | -0.62 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 155.00 | 19.50 | 21.10 | 20.30 | % | 0.13 | 0 | 0 | 0.47 | -0.68 | 0.01 | -0.09 | 5/22/2026 3:59:58 PM EST | |||
| 160.00 | 23.50 | 25.30 | 24.40 | % | 0.15 | 0 | 0 | 0.48 | -0.73 | 0.01 | -0.08 | 5/22/2026 3:59:58 PM EST | |||
| 165.00 | 26.90 | 30.20 | 28.55 | % | 0.17 | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.07 | 5/22/2026 3:59:58 PM EST | |||
| 170.00 | 31.20 | 33.80 | 32.50 | % | 0.19 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.07 | 5/22/2026 3:59:58 PM EST | |||
| 175.00 | 35.60 | 38.80 | 37.20 | % | 0.21 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.06 | 5/22/2026 3:59:58 PM EST | |||
| 180.00 | 40.20 | 42.90 | 41.55 | % | 0.23 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.05 | 5/22/2026 3:59:58 PM EST |