Options Chain for NETAPP INC COM (NTAP) - $102.94 as of 6/13/2025 3:43:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.50 | 47.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 60.00 | 38.50 | 42.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 65.00 | 33.60 | 37.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 70.00 | 28.60 | 32.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 24.10 | 27.10 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 18.60 | 22.80 | % | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 13.90 | 18.00 | % | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 89.00 | 10.30 | 14.20 | % | 0 | 0 | 0.55 | 0.87 | 0.02 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 9.40 | 13.50 | % | 0 | 0 | 0.55 | 0.85 | 0.02 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 91.00 | 8.60 | 12.50 | % | 0 | 0 | 0.52 | 0.82 | 0.02 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 92.00 | 7.80 | 11.80 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.80 | 0.03 | -0.04 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 93.00 | 6.90 | 11.00 | % | 0 | 0 | 0.50 | 0.76 | 0.03 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 94.00 | 6.60 | 10.20 | % | 0 | 0 | 0.49 | 0.74 | 0.03 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 6.30 | 9.50 | % | 0 | 0 | 0.48 | 0.71 | 0.03 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 96.00 | 6.40 | 7.50 | % | 0 | 0 | 0.33 | 0.68 | 0.03 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 97.00 | 5.50 | 6.90 | % | 0 | 0 | 0.32 | 0.65 | 0.04 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 98.00 | 4.90 | 6.20 | % | 0 | 0 | 0.32 | 0.61 | 0.04 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 99.00 | 4.50 | 5.00 | % | 0 | 0 | 0.30 | 0.57 | 0.04 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 4.00 | 4.40 | % | 0 | 0 | 0.30 | 0.53 | 0.04 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 101.00 | 3.50 | 4.00 | % | 0 | 0 | 0.30 | 0.49 | 0.04 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 102.00 | 3.00 | 3.50 | 4.56 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.45 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 103.00 | 2.45 | 3.10 | % | 0 | 0 | 0.29 | 0.41 | 0.04 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 104.00 | 1.25 | 2.65 | 5.75 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.37 | 0.04 | -0.04 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 105.00 | 1.85 | 2.30 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.33 | 0.04 | -0.04 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 106.00 | 1.55 | 2.00 | % | 0 | 0 | 0.29 | 0.29 | 0.04 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 107.00 | 1.25 | 2.55 | 2.35 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.26 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 108.00 | 0.00 | 1.50 | 1.21 | -2.29 | -65.43% | 2 | 6 | 0.30 | 0.23 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 109.00 | 0.00 | 1.45 | % | 0 | 0 | 0.33 | 0.20 | 0.03 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.80 | % | 0 | 0 | 0.41 | 0.18 | 0.03 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 111.00 | 0.00 | 2.15 | % | 0 | 0 | 0.46 | 0.15 | 0.03 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 112.00 | 0.00 | 1.40 | % | 0 | 0 | 0.41 | 0.13 | 0.02 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 113.00 | 0.00 | 1.20 | % | 0 | 0 | 0.41 | 0.11 | 0.02 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 114.00 | 0.00 | 1.90 | % | 0 | 0 | 0.50 | 0.09 | 0.02 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.08 | 0.02 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 116.00 | 0.00 | 0.95 | % | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 117.00 | 0.00 | 1.00 | % | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 118.00 | 0.00 | 1.50 | % | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.30 | % | 0 | 0 | 0.75 | -0.03 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 0.64 | -0.07 | 0.01 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 89.00 | 0.00 | 2.45 | % | 0 | 0 | 0.57 | -0.13 | 0.02 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.75 | % | 0 | 0 | 0.56 | -0.15 | 0.02 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 91.00 | 0.00 | 2.60 | % | 0 | 0 | 0.54 | -0.18 | 0.02 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 92.00 | 0.00 | 2.90 | % | 0 | 0 | 0.52 | -0.20 | 0.03 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 93.00 | 1.15 | 2.00 | % | 0 | 0 | 0.33 | -0.24 | 0.03 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 94.00 | 1.50 | 2.30 | % | 0 | 0 | 0.33 | -0.26 | 0.03 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 1.65 | 2.30 | % | 0 | 0 | 0.31 | -0.29 | 0.03 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 96.00 | 1.90 | 2.60 | % | 0 | 0 | 0.31 | -0.32 | 0.03 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 97.00 | 2.05 | 3.20 | % | 0 | 0 | 0.31 | -0.35 | 0.04 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 98.00 | 2.45 | 3.20 | % | 0 | 0 | 0.29 | -0.39 | 0.04 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 99.00 | 3.10 | 3.60 | % | 0 | 0 | 0.30 | -0.43 | 0.04 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 3.50 | 4.00 | 3.84 | +0.91 | +31.06% | 1 | 1 | 0.29 | -0.47 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 101.00 | 4.00 | 4.50 | % | 0 | 0 | 0.29 | -0.51 | 0.04 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 102.00 | 4.40 | 5.20 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.55 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 103.00 | 4.90 | 6.10 | % | 0 | 0 | 0.29 | -0.59 | 0.04 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 104.00 | 5.60 | 6.20 | % | 0 | 0 | 0.28 | -0.63 | 0.04 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 6.30 | 7.00 | 5.71 | % | 2 | 0 | 0.28 | -0.67 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 106.00 | 7.00 | 7.60 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.71 | 0.04 | -0.04 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 107.00 | 7.70 | 8.30 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.74 | 0.03 | -0.04 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 108.00 | 8.20 | 9.20 | % | 0 | 0 | 0.43 | -0.77 | 0.03 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 109.00 | 9.00 | 10.10 | % | 0 | 0 | 0.26 | -0.80 | 0.03 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 8.60 | 12.50 | % | 0 | 0 | 0.48 | -0.82 | 0.03 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 111.00 | 9.50 | 13.40 | % | 0 | 0 | 0.49 | -0.85 | 0.03 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 112.00 | 10.30 | 14.20 | % | 0 | 0 | 0.50 | -0.87 | 0.02 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 113.00 | 11.20 | 15.10 | % | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 114.00 | 12.20 | 16.10 | % | 0 | 0 | 0.52 | -0.91 | 0.02 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 13.10 | 17.00 | % | 0 | 0 | 0.53 | -0.92 | 0.02 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 116.00 | 14.00 | 18.00 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 117.00 | 15.00 | 18.90 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 118.00 | 15.90 | 19.90 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 17.80 | 21.90 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 22.90 | 26.70 | 21.21 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.99 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 130.00 | 27.80 | 31.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 32.70 | 36.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |