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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.50 | 52.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 55.00 | 43.50 | 47.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 60.00 | 38.50 | 42.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 65.00 | 33.60 | 37.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 70.00 | 28.60 | 32.60 | 33.08 | 0.00 | 0.00% | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 75.00 | 23.60 | 27.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 19.00 | 22.60 | 24.46 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 85.00 | 14.20 | 17.60 | 15.59 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.97 | 0.01 | -0.01 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 86.00 | 13.10 | 16.70 | 18.48 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.96 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 87.00 | 11.90 | 15.70 | 16.89 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.96 | 0.01 | -0.02 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 88.00 | 10.80 | 14.70 | 15.96 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.94 | 0.01 | -0.02 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 89.00 | 9.80 | 13.80 | 12.35 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.93 | 0.02 | -0.03 | 5/30/2025 | 6/13/2025 3:59:59 PM EST |
| 90.00 | 9.00 | 12.80 | 13.91 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.91 | 0.02 | -0.03 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 91.00 | 8.00 | 11.90 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.89 | 0.02 | -0.04 | 5/28/2025 | 6/13/2025 3:59:59 PM EST |
| 92.00 | 8.70 | 9.60 | 12.44 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.86 | 0.03 | -0.04 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 93.00 | 7.90 | 8.60 | 9.53 | +0.50 | +5.54% | 6 | 3 | 0.38 | 0.82 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 94.00 | 7.10 | 7.90 | 8.35 | -1.42 | -14.54% | 2 | 6 | 0.38 | 0.79 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 95.00 | 6.30 | 6.90 | 6.26 | -2.89 | -31.59% | 14 | 6 | 0.36 | 0.75 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 96.00 | 5.40 | 6.10 | 6.60 | -1.55 | -19.02% | 4 | 5 | 0.34 | 0.71 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 97.00 | 4.70 | 6.30 | 4.96 | -1.74 | -25.97% | 4 | 5 | 0.30 | 0.67 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 98.00 | 4.00 | 4.50 | 4.35 | -2.84 | -39.50% | 2 | 3 | 0.32 | 0.63 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 99.00 | 3.40 | 3.90 | 5.05 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.58 | 0.05 | -0.08 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 100.00 | 2.80 | 3.30 | 4.65 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.53 | 0.05 | -0.08 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 101.00 | 1.95 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.48 | 0.05 | -0.07 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 102.00 | 1.80 | 2.20 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.43 | 0.05 | -0.07 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 103.00 | 1.40 | 1.75 | 2.24 | -0.53 | -19.14% | 1 | 5 | 0.28 | 0.37 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 104.00 | 0.70 | 1.40 | 2.02 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.32 | 0.05 | -0.07 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 105.00 | 0.55 | 1.15 | 2.55 | 0.00 | 0.00% | 0 | 17 | 0.26 | 0.27 | 0.05 | -0.06 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 106.00 | 0.00 | 0.90 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.23 | 0.04 | -0.05 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 107.00 | 0.00 | 0.95 | 0.49 | -1.07 | -68.59% | 10 | 1 | 0.49 | 0.19 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 108.00 | 0.00 | 0.60 | 0.51 | -0.14 | -21.54% | 2 | 2 | 0.31 | 0.15 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 109.00 | 0.00 | 0.60 | 0.40 | -0.31 | -43.67% | 1 | 1 | 0.33 | 0.12 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.50 | 0.21 | -0.37 | -63.80% | 2 | 4 | 0.33 | 0.10 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 111.00 | 0.00 | 0.40 | 0.21 | -0.64 | -75.30% | 10 | 10 | 0.37 | 0.08 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 112.00 | 0.00 | 1.40 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.06 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 113.00 | 0.00 | 2.20 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.05 | 0.01 | -0.02 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 114.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.04 | 0.01 | -0.02 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 0.57 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.03 | 0.01 | -0.01 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 116.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 117.00 | 0.00 | 1.55 | % | 0 | 0 | 0.68 | 0.02 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 118.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.55 | 1.08 | % | 1 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.45 | 0.52 | +0.20 | +62.50% | 1 | 6 | 0.52 | -0.03 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 0.50 | 0.54 | -0.05 | -8.48% | 1 | 3 | 0.52 | -0.04 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 0.45 | % | 0 | 0 | 0.65 | -0.04 | 0.01 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 88.00 | 0.00 | 2.35 | % | 0 | 0 | 0.78 | -0.06 | 0.01 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 89.00 | 0.00 | 2.40 | 0.61 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.07 | 0.02 | -0.03 | 5/30/2025 | 6/13/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.45 | 0.38 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.09 | 0.02 | -0.03 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 2.50 | 0.65 | 0.00 | 0.00% | 0 | 16 | 0.68 | -0.11 | 0.02 | -0.04 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 92.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.14 | 0.03 | -0.04 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 93.00 | 0.00 | 0.85 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.18 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 94.00 | 0.65 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.21 | 0.03 | -0.06 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 95.00 | 0.80 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.25 | 0.04 | -0.06 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 96.00 | 1.05 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.29 | 0.04 | -0.07 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 97.00 | 1.30 | 1.65 | 1.17 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.33 | 0.04 | -0.07 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 98.00 | 1.60 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.37 | 0.05 | -0.07 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 99.00 | 1.95 | 2.35 | 1.60 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.42 | 0.05 | -0.08 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 100.00 | 2.10 | 3.30 | 1.95 | 0.00 | 0.00% | 0 | 14 | 0.31 | -0.47 | 0.05 | -0.08 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 101.00 | 2.65 | 4.20 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.52 | 0.05 | -0.07 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 102.00 | 3.40 | 3.90 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.57 | 0.05 | -0.07 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 103.00 | 4.10 | 5.00 | 2.81 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.63 | 0.05 | -0.07 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 104.00 | 3.50 | 5.20 | 5.15 | +2.20 | +74.58% | 2 | 1 | 0.29 | -0.68 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 105.00 | 5.50 | 5.90 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.73 | 0.05 | -0.06 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 106.00 | 6.20 | 6.70 | % | 0 | 0 | 0.28 | -0.77 | 0.04 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 107.00 | 7.00 | 7.80 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.81 | 0.04 | -0.05 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 108.00 | 7.90 | 8.40 | 7.02 | +2.92 | +71.22% | 2 | 2 | 0.27 | -0.85 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 109.00 | 8.60 | 9.30 | 7.06 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.88 | 0.03 | -0.04 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 110.00 | 8.20 | 12.00 | % | 0 | 0 | 0.64 | -0.90 | 0.03 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 111.00 | 10.00 | 13.00 | % | 0 | 0 | 0.65 | -0.92 | 0.02 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 112.00 | 10.30 | 13.90 | % | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 113.00 | 11.10 | 14.90 | % | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 114.00 | 11.90 | 15.80 | 10.42 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.96 | 0.01 | -0.02 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 115.00 | 12.80 | 16.80 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 116.00 | 14.00 | 17.80 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 117.00 | 14.90 | 18.80 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 118.00 | 16.20 | 19.70 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 18.20 | 21.70 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 23.20 | 26.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 27.70 | 31.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 32.70 | 36.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |