Options Chain for NETAPP INC COM (NTAP) - $154.17 as of 7/3/2026 7:08:51 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 | 92.50 | 96.20 | 94.35 | % | 1.57 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 65.00 | 87.10 | 91.20 | 89.15 | % | 1.37 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 70.00 | 82.10 | 86.20 | 84.15 | % | 1.20 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 75.00 | 77.10 | 81.20 | 79.15 | % | 1.06 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 80.00 | 72.00 | 76.30 | 74.15 | % | 0.93 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 85.00 | 67.00 | 71.30 | 69.15 | % | 0.81 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 90.00 | 62.10 | 66.30 | 64.20 | % | 0.71 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 95.00 | 57.10 | 61.20 | 59.15 | 68.14 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:58 PM EST |
| 100.00 | 52.20 | 56.40 | 54.30 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 47.40 | 50.90 | 49.15 | % | 0.47 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 110.00 | 43.30 | 45.30 | 44.30 | 47.95 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 3:59:58 PM EST |
| 115.00 | 38.20 | 40.60 | 39.40 | 55.57 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.63 | 0.96 | 0.00 | -0.02 | 6/9/2026 | 7/2/2026 3:59:58 PM EST |
| 120.00 | 33.30 | 36.00 | 34.65 | 48.05 | 0.00 | 0.00% | 0.29 | 0 | 28 | 0.59 | 0.93 | 0.01 | -0.03 | 6/9/2026 | 7/2/2026 3:59:58 PM EST |
| 125.00 | 29.50 | 31.60 | 30.55 | 30.20 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.48 | 0.90 | 0.01 | -0.04 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 130.00 | 25.30 | 27.40 | 26.35 | 34.30 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.49 | 0.85 | 0.01 | -0.06 | 6/12/2026 | 7/2/2026 3:59:58 PM EST |
| 135.00 | 21.30 | 24.40 | 22.85 | 44.29 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.51 | 0.80 | 0.01 | -0.07 | 6/4/2026 | 7/2/2026 3:59:58 PM EST |
| 140.00 | 18.00 | 19.80 | 18.90 | 20.50 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.49 | 0.73 | 0.01 | -0.08 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 145.00 | 14.00 | 16.40 | 15.20 | 17.25 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.46 | 0.66 | 0.01 | -0.09 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 150.00 | 12.20 | 13.20 | 12.70 | 13.00 | -2.24 | -14.70% | 0.08 | 3 | 37 | 0.48 | 0.59 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 155.00 | 9.80 | 10.40 | 10.10 | 11.40 | -1.20 | -9.53% | 0.07 | 1 | 104 | 0.47 | 0.52 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 160.00 | 7.60 | 7.90 | 7.75 | 7.80 | -1.70 | -17.90% | 0.05 | 61 | 184 | 0.46 | 0.44 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 165.00 | 5.80 | 6.10 | 5.95 | 5.89 | -1.51 | -20.41% | 0.04 | 701 | 1,039 | 0.45 | 0.37 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 170.00 | 4.40 | 4.60 | 4.50 | 4.58 | -1.22 | -21.04% | 0.03 | 65 | 109 | 0.45 | 0.30 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 175.00 | 3.30 | 3.50 | 3.40 | 3.40 | -1.20 | -26.09% | 0.02 | 21 | 643 | 0.45 | 0.24 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 180.00 | 2.35 | 2.60 | 2.48 | 2.50 | -0.80 | -24.25% | 0.01 | 34 | 634 | 0.44 | 0.19 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 185.00 | 1.75 | 1.95 | 1.85 | 2.00 | -0.40 | -16.67% | 0.01 | 5 | 189 | 0.45 | 0.15 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 190.00 | 1.25 | 1.45 | 1.35 | 1.98 | +0.03 | +1.54% | 0.01 | 10 | 421 | 0.45 | 0.11 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 195.00 | 0.90 | 1.15 | 1.03 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 409 | 0.45 | 0.09 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 200.00 | 0.60 | 1.05 | 0.83 | 0.92 | -0.33 | -26.40% | 0.00 | 5 | 239 | 0.46 | 0.07 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 210.00 | 0.30 | 0.95 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.49 | 0.04 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 220.00 | 0.05 | 1.05 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.50 | 0.03 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.57 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.01 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:58 PM EST |
| 105.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.52 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.56 | -0.02 | 0.00 | -0.01 | 6/8/2026 | 7/2/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.60 | -0.20 | -25.00% | 0.00 | 1 | 23 | 0.54 | -0.04 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 120.00 | 0.45 | 1.35 | 0.90 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.48 | -0.07 | 0.01 | -0.03 | 6/11/2026 | 7/2/2026 3:59:58 PM EST |
| 125.00 | 1.10 | 1.75 | 1.43 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | -0.10 | 0.01 | -0.04 | 5/28/2026 | 7/2/2026 3:59:58 PM EST |
| 130.00 | 1.75 | 2.45 | 2.10 | 2.21 | +0.28 | +14.51% | 0.02 | 3 | 15 | 0.46 | -0.15 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 135.00 | 3.10 | 3.50 | 3.30 | 3.21 | +0.01 | +0.32% | 0.02 | 18 | 21 | 0.47 | -0.20 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 140.00 | 4.40 | 5.30 | 4.85 | 4.56 | +0.66 | +16.93% | 0.03 | 11 | 302 | 0.48 | -0.27 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 145.00 | 6.00 | 7.10 | 6.55 | 6.00 | +0.77 | +14.73% | 0.05 | 15 | 135 | 0.47 | -0.34 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 150.00 | 8.00 | 9.50 | 8.75 | 8.30 | +0.86 | +11.56% | 0.06 | 13 | 321 | 0.47 | -0.41 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 155.00 | 10.40 | 11.10 | 10.75 | 10.50 | +1.10 | +11.71% | 0.07 | 9 | 80 | 0.45 | -0.48 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 160.00 | 13.20 | 13.90 | 13.55 | 12.30 | -1.30 | -9.56% | 0.08 | 4 | 86 | 0.44 | -0.56 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 165.00 | 16.40 | 17.20 | 16.80 | 16.70 | 0.00 | 0.00% | 0.10 | 0 | 232 | 0.44 | -0.63 | 0.01 | -0.10 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 170.00 | 19.80 | 21.20 | 20.50 | 19.60 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.45 | -0.70 | 0.01 | -0.09 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 175.00 | 22.30 | 25.50 | 23.90 | 23.60 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.41 | -0.76 | 0.01 | -0.08 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 180.00 | 27.40 | 29.50 | 28.45 | 26.80 | 0.00 | 0.00% | 0.16 | 0 | 356 | 0.44 | -0.81 | 0.01 | -0.07 | 6/12/2026 | 7/2/2026 3:59:58 PM EST |
| 185.00 | 31.80 | 33.80 | 32.80 | 17.50 | 0.00 | 0.00% | 0.18 | 0 | 72 | 0.44 | -0.85 | 0.01 | -0.06 | 6/3/2026 | 7/2/2026 3:59:58 PM EST |
| 190.00 | 36.40 | 38.60 | 37.50 | 22.20 | 0.00 | 0.00% | 0.20 | 0 | 65 | 0.45 | -0.89 | 0.01 | -0.05 | 6/2/2026 | 7/2/2026 3:59:58 PM EST |
| 195.00 | 41.10 | 43.50 | 42.30 | 25.72 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.46 | -0.91 | 0.01 | -0.04 | 6/3/2026 | 7/2/2026 3:59:58 PM EST |
| 200.00 | 45.90 | 48.20 | 47.05 | 24.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.46 | -0.93 | 0.01 | -0.03 | 5/29/2026 | 7/2/2026 3:59:58 PM EST |
| 210.00 | 55.70 | 58.00 | 56.85 | 32.25 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.47 | -0.96 | 0.00 | -0.02 | 5/29/2026 | 7/2/2026 3:59:58 PM EST |
| 220.00 | 64.40 | 68.30 | 66.35 | % | 0.30 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 230.00 | 74.30 | 78.30 | 76.30 | % | 0.33 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 240.00 | 84.30 | 88.40 | 86.35 | % | 0.36 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 250.00 | 94.50 | 98.30 | 96.40 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 260.00 | 104.30 | 108.30 | 106.30 | % | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 270.00 | 114.20 | 118.30 | 116.25 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 280.00 | 124.20 | 128.30 | 126.25 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST |