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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 57.70 | 61.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 50.00 | 52.50 | 56.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 55.00 | 47.70 | 51.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 60.00 | 42.60 | 46.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 65.00 | 38.10 | 41.60 | 34.35 | 0.00 | 0.00% | 0 | 19 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/5/2025 3:59:59 PM EST |
| 70.00 | 32.60 | 36.70 | 31.39 | 0.00 | 0.00% | 0 | 27 | 1.12 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 3:59:59 PM EST |
| 75.00 | 27.80 | 31.60 | 23.88 | 0.00 | 0.00% | 0 | 33 | 1.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/5/2025 3:59:59 PM EST |
| 80.00 | 23.20 | 26.70 | 20.40 | 0.00 | 0.00% | 0 | 45 | 0.85 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 3:59:59 PM EST |
| 85.00 | 19.80 | 20.60 | 20.10 | 0.00 | 0.00% | 0 | 141 | 0.72 | 0.98 | 0.01 | -0.01 | 6/4/2025 | 6/5/2025 3:59:59 PM EST |
| 90.00 | 15.00 | 16.80 | 13.00 | 0.00 | 0.00% | 0 | 175 | 0.59 | 0.94 | 0.01 | -0.01 | 6/3/2025 | 6/5/2025 3:59:59 PM EST |
| 95.00 | 10.50 | 11.10 | 10.80 | 0.00 | 0.00% | 0 | 113 | 0.52 | 0.85 | 0.02 | -0.03 | 6/4/2025 | 6/5/2025 3:59:59 PM EST |
| 100.00 | 6.60 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 415 | 0.31 | 0.70 | 0.04 | -0.04 | 6/4/2025 | 6/5/2025 3:59:59 PM EST |
| 105.00 | 3.70 | 4.00 | 3.60 | +0.20 | +5.89% | 6 | 187 | 0.29 | 0.49 | 0.05 | -0.04 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 110.00 | 1.75 | 2.05 | 2.42 | +0.77 | +46.67% | 15 | 256 | 0.28 | 0.28 | 0.04 | -0.03 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 115.00 | 0.65 | 0.95 | 1.32 | +0.62 | +88.58% | 3 | 790 | 0.27 | 0.13 | 0.02 | -0.02 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 120.00 | 0.20 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 111 | 0.29 | 0.05 | 0.01 | -0.01 | 6/4/2025 | 6/5/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 204 | 0.36 | 0.01 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/5/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/5/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 85 | 0.63 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 3:59:59 PM EST |
| 85.00 | 0.25 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 142 | 0.42 | -0.02 | 0.01 | -0.01 | 6/4/2025 | 6/5/2025 3:59:59 PM EST |
| 90.00 | 0.40 | 0.70 | 0.54 | -0.06 | -10.00% | 2 | 184 | 0.39 | -0.06 | 0.01 | -0.01 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 95.00 | 0.95 | 1.25 | 1.24 | 0.00 | 0.00% | 0 | 293 | 0.31 | -0.15 | 0.02 | -0.03 | 6/4/2025 | 6/5/2025 3:59:59 PM EST |
| 100.00 | 2.10 | 2.40 | 2.60 | 0.00 | 0.00% | 0 | 291 | 0.29 | -0.30 | 0.04 | -0.04 | 6/4/2025 | 6/5/2025 3:59:59 PM EST |
| 105.00 | 4.10 | 4.40 | 4.70 | +0.25 | +5.62% | 26 | 90 | 0.28 | -0.51 | 0.05 | -0.04 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 110.00 | 6.90 | 7.70 | 12.80 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.72 | 0.04 | -0.03 | 5/15/2025 | 6/5/2025 3:59:59 PM EST |
| 115.00 | 10.50 | 12.40 | 11.55 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.87 | 0.02 | -0.02 | 6/4/2025 | 6/5/2025 3:59:59 PM EST |
| 120.00 | 14.00 | 18.00 | 17.50 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.95 | 0.01 | -0.01 | 6/3/2025 | 6/5/2025 3:59:59 PM EST |
| 125.00 | 18.70 | 22.80 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 130.00 | 23.60 | 27.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 135.00 | 28.60 | 32.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 140.00 | 33.60 | 37.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 145.00 | 38.60 | 42.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST |