Options Chain for NETAPP INC COM (NTAP) - $203.56 as of 8/18/2026 8:01:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 143.00 | 146.70 | 144.85 | % | 2.41 | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 65.00 | 138.00 | 141.80 | 139.90 | 94.00 | 0.00 | 0.00% | 2.15 | 0 | 7 | 7.79 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/18/2026 4:00:01 PM EST |
| 70.00 | 133.00 | 136.20 | 134.60 | % | 1.92 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 75.00 | 128.30 | 131.80 | 130.05 | % | 1.73 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 80.00 | 123.00 | 126.80 | 124.90 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 85.00 | 118.00 | 121.70 | 119.85 | % | 1.41 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 90.00 | 113.00 | 116.20 | 114.60 | % | 1.27 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 95.00 | 108.00 | 111.80 | 109.90 | 68.14 | 0.00 | 0.00% | 1.16 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/18/2026 4:00:01 PM EST |
| 100.00 | 103.10 | 106.80 | 104.95 | % | 1.05 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 105.00 | 98.00 | 101.80 | 99.90 | % | 0.95 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 110.00 | 93.00 | 96.80 | 94.90 | 47.95 | 0.00 | 0.00% | 0.86 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/18/2026 4:00:01 PM EST |
| 115.00 | 88.00 | 91.80 | 89.90 | 89.65 | 0.00 | 0.00% | 0.78 | 0 | 12 | 4.23 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 120.00 | 83.00 | 86.80 | 84.90 | 58.57 | 0.00 | 0.00% | 0.71 | 0 | 7 | 3.97 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:01 PM EST |
| 125.00 | 78.70 | 81.80 | 80.25 | 42.95 | 0.00 | 0.00% | 0.64 | 0 | 30 | 3.71 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/18/2026 4:00:01 PM EST |
| 130.00 | 73.10 | 76.20 | 74.65 | 74.62 | 0.00 | 0.00% | 0.57 | 0 | 16 | 3.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 135.00 | 68.10 | 71.80 | 69.95 | 61.74 | 0.00 | 0.00% | 0.52 | 0 | 51 | 3.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 140.00 | 63.00 | 66.80 | 64.90 | 58.68 | 0.00 | 0.00% | 0.46 | 0 | 62 | 3.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 145.00 | 58.50 | 61.80 | 60.15 | 55.60 | 0.00 | 0.00% | 0.41 | 0 | 45 | 2.77 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 150.00 | 53.20 | 56.80 | 55.00 | 48.25 | 0.00 | 0.00% | 0.37 | 0 | 64 | 2.55 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 155.00 | 48.40 | 51.80 | 50.10 | 43.32 | 0.00 | 0.00% | 0.32 | 0 | 113 | 2.34 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 160.00 | 43.40 | 46.20 | 44.80 | 45.65 | 0.00 | 0.00% | 0.28 | 0 | 231 | 1.90 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 165.00 | 38.10 | 41.30 | 39.70 | 39.85 | 0.00 | 0.00% | 0.24 | 0 | 877 | 1.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 170.00 | 33.70 | 36.30 | 35.00 | 36.00 | 0.00 | 0.00% | 0.21 | 0 | 236 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 175.00 | 28.40 | 31.30 | 29.85 | 30.66 | -0.24 | -0.78% | 0.17 | 4 | 825 | 1.38 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 180.00 | 23.80 | 26.40 | 25.10 | 24.22 | -1.69 | -6.53% | 0.14 | 2 | 769 | 1.22 | 0.99 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 185.00 | 18.50 | 21.40 | 19.95 | 21.40 | 0.00 | 0.00% | 0.11 | 0 | 615 | 1.03 | 0.97 | 0.01 | -0.10 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 190.00 | 13.50 | 16.60 | 15.05 | 16.60 | +1.50 | +9.94% | 0.08 | 11 | 1,447 | 0.88 | 0.94 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 195.00 | 9.80 | 11.90 | 10.85 | 11.43 | -1.54 | -11.88% | 0.06 | 2 | 616 | 0.74 | 0.87 | 0.02 | -0.34 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 200.00 | 5.20 | 8.70 | 6.95 | 7.10 | +0.08 | +1.14% | 0.03 | 56 | 912 | 0.50 | 0.71 | 0.04 | -0.54 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 210.00 | 1.00 | 2.05 | 1.53 | 2.07 | -0.05 | -2.36% | 0.01 | 53 | 483 | 0.47 | 0.30 | 0.04 | -0.54 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.34 | -0.11 | -24.45% | 0.00 | 16 | 273 | 0.59 | 0.06 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 609 | 0.67 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/18/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/18/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.11 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/18/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/18/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 5.08 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/18/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.78 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/18/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.37 | +0.34 | +1,133.34% | 0.00 | 6 | 164 | 2.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.40 | +0.35 | +700.00% | 0.00 | 5 | 768 | 2.02 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 589 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 176 | 1.76 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 5 | 102 | 0.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.32 | +0.27 | +540.00% | 0.00 | 2 | 64 | 1.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.90 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 185.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.64 | -0.03 | 0.01 | -0.10 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.45 | +0.18 | +66.67% | 0.00 | 9 | 283 | 0.61 | -0.06 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.80 | 1.40 | 1.15 | +0.20 | +21.06% | 0.01 | 61 | 690 | 0.93 | -0.13 | 0.02 | -0.34 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 200.00 | 0.35 | 3.60 | 1.98 | 2.10 | +0.35 | +20.00% | 0.01 | 4 | 219 | 0.51 | -0.29 | 0.04 | -0.54 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 210.00 | 4.80 | 7.60 | 6.20 | 8.99 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.64 | -0.70 | 0.04 | -0.54 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 220.00 | 13.50 | 17.30 | 15.40 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.01 | -0.94 | 0.01 | -0.19 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 230.00 | 23.30 | 26.50 | 24.90 | % | 0.11 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 8/18/2026 4:00:01 PM EST | |||
| 240.00 | 33.30 | 37.00 | 35.15 | % | 0.15 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 250.00 | 43.30 | 47.00 | 45.15 | 43.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 260.00 | 53.30 | 56.50 | 54.90 | % | 0.21 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 270.00 | 63.30 | 67.00 | 65.15 | % | 0.24 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 280.00 | 73.30 | 77.00 | 75.15 | 80.02 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |