Options Chain for NETAPP INC COM (NTAP) - $169.80 as of 7/27/2026 8:34:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 118.50 | 122.10 | 120.30 | % | 2.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 55.00 | 113.50 | 117.20 | 115.35 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 60.00 | 108.50 | 112.20 | 110.35 | % | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 65.00 | 103.50 | 107.20 | 105.35 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 70.00 | 98.50 | 102.30 | 100.40 | % | 1.43 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 75.00 | 93.50 | 97.30 | 95.40 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 80.00 | 88.50 | 92.40 | 90.45 | 79.73 | 0.00 | 0.00% | 1.13 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 83.50 | 87.40 | 85.45 | % | 1.01 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 90.00 | 78.50 | 82.40 | 80.45 | 19.10 | 0.00 | 0.00% | 0.89 | 0 | 5 | 1.23 | 0.99 | 0.00 | -0.02 | 4/2/2026 | 7/27/2026 3:59:52 PM EST |
| 95.00 | 73.60 | 77.50 | 75.55 | 83.94 | 0.00 | 0.00% | 0.80 | 0 | 14 | 1.24 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 7/27/2026 3:59:52 PM EST |
| 100.00 | 68.70 | 72.70 | 70.70 | 70.70 | 0.00 | 0.00% | 0.71 | 0 | 24 | 1.17 | 0.98 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 64.00 | 67.80 | 65.90 | 65.81 | 0.00 | 0.00% | 0.63 | 0 | 34 | 1.02 | 0.98 | 0.00 | -0.03 | 7/9/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 60.50 | 62.60 | 61.55 | 50.24 | 0.00 | 0.00% | 0.56 | 0 | 83 | 0.86 | 0.96 | 0.00 | -0.03 | 6/17/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 54.50 | 58.40 | 56.45 | 49.90 | 0.00 | 0.00% | 0.49 | 0 | 84 | 0.97 | 0.95 | 0.00 | -0.04 | 7/8/2026 | 7/27/2026 3:59:52 PM EST |
| 120.00 | 50.70 | 53.50 | 52.10 | 37.65 | 0.00 | 0.00% | 0.43 | 0 | 152 | 0.76 | 0.93 | 0.00 | -0.05 | 7/2/2026 | 7/27/2026 3:59:52 PM EST |
| 125.00 | 45.90 | 49.20 | 47.55 | 46.00 | 0.00 | 0.00% | 0.38 | 0 | 74 | 0.73 | 0.91 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 130.00 | 41.10 | 44.40 | 42.75 | 40.50 | +7.10 | +21.26% | 0.33 | 3 | 149 | 0.67 | 0.89 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 135.00 | 37.80 | 40.10 | 38.95 | 29.15 | 0.00 | 0.00% | 0.29 | 0 | 1,222 | 0.69 | 0.86 | 0.01 | -0.09 | 7/15/2026 | 7/27/2026 3:59:52 PM EST |
| 140.00 | 33.00 | 36.90 | 34.95 | 33.50 | +3.00 | +9.84% | 0.25 | 1 | 171 | 0.67 | 0.82 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 145.00 | 29.50 | 32.50 | 31.00 | 29.00 | 0.00 | 0.00% | 0.21 | 0 | 1,266 | 0.64 | 0.78 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 26.30 | 28.80 | 27.55 | 26.00 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.64 | 0.74 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 22.80 | 26.20 | 24.50 | 22.70 | 0.00 | 0.00% | 0.16 | 0 | 91 | 0.64 | 0.70 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 160.00 | 19.70 | 22.70 | 21.20 | 20.40 | +1.20 | +6.25% | 0.13 | 23 | 340 | 0.62 | 0.65 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 165.00 | 18.30 | 19.60 | 18.95 | 19.00 | +1.80 | +10.47% | 0.11 | 15 | 839 | 0.63 | 0.60 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 170.00 | 14.70 | 17.70 | 16.20 | 15.90 | +1.60 | +11.19% | 0.10 | 7 | 142 | 0.61 | 0.56 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 175.00 | 13.40 | 14.10 | 13.75 | 13.50 | +0.75 | +5.89% | 0.08 | 13 | 297 | 0.60 | 0.51 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 180.00 | 11.30 | 13.10 | 12.20 | 10.61 | -0.39 | -3.55% | 0.07 | 6 | 222 | 0.61 | 0.46 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 185.00 | 9.60 | 11.60 | 10.60 | 10.24 | +0.74 | +7.79% | 0.06 | 65 | 206 | 0.62 | 0.41 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 190.00 | 6.50 | 10.00 | 8.25 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 371 | 0.58 | 0.37 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 195.00 | 5.80 | 9.30 | 7.55 | 7.31 | +0.61 | +9.11% | 0.04 | 520 | 190 | 0.61 | 0.32 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 200.00 | 4.80 | 7.50 | 6.15 | 5.61 | +0.25 | +4.67% | 0.03 | 1 | 236 | 0.59 | 0.28 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 210.00 | 3.20 | 5.60 | 4.40 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 655 | 0.59 | 0.21 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 220.00 | 1.50 | 4.20 | 2.85 | 2.85 | +0.10 | +3.64% | 0.01 | 1 | 1,190 | 0.57 | 0.15 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 230.00 | 1.45 | 3.80 | 2.63 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.63 | 0.11 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 240.00 | 1.30 | 2.50 | 1.90 | 1.30 | -0.20 | -13.34% | 0.01 | 1 | 24 | 0.63 | 0.08 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 250.00 | 0.30 | 1.70 | 1.00 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.58 | 0.06 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.80 | 1.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.03 | 0.00 | -0.03 | 7/1/2026 | 7/27/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 3.44 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.02 | 0.00 | -0.02 | 6/1/2026 | 7/27/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 2.05 | 1.03 | 0.40 | -0.45 | -52.95% | 0.00 | 10 | 212 | 0.86 | 0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.51 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.19 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.24 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.88 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 7/27/2026 3:59:52 PM EST |
| 95.00 | 0.15 | 0.50 | 0.33 | 0.31 | +0.01 | +3.34% | 0.00 | 1 | 327 | 0.76 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 100.00 | 0.20 | 0.55 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.72 | -0.02 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.88 | -0.02 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 0.35 | 1.10 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.68 | -0.04 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 0.05 | 3.00 | 1.53 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.66 | -0.05 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 120.00 | 0.75 | 2.40 | 1.58 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.67 | -0.07 | 0.00 | -0.05 | 7/15/2026 | 7/27/2026 3:59:52 PM EST |
| 125.00 | 0.85 | 2.70 | 1.78 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.63 | -0.09 | 0.00 | -0.06 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 130.00 | 1.75 | 3.10 | 2.43 | 3.04 | 0.00 | 0.00% | 0.02 | 0 | 832 | 0.63 | -0.11 | 0.00 | -0.07 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 135.00 | 2.40 | 4.70 | 3.55 | 3.54 | 0.00 | 0.00% | 0.03 | 0 | 1,171 | 0.65 | -0.14 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 140.00 | 4.00 | 4.80 | 4.40 | 4.42 | -0.18 | -3.92% | 0.03 | 1 | 279 | 0.63 | -0.18 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 145.00 | 5.10 | 6.60 | 5.85 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 390 | 0.64 | -0.22 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 6.60 | 8.20 | 7.40 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 225 | 0.64 | -0.26 | 0.01 | -0.13 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 8.30 | 9.80 | 9.05 | 9.29 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.63 | -0.30 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 160.00 | 10.30 | 11.90 | 11.10 | 11.20 | -2.40 | -17.65% | 0.07 | 266 | 493 | 0.63 | -0.35 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 165.00 | 12.50 | 14.30 | 13.40 | 12.80 | -0.80 | -5.89% | 0.08 | 10 | 428 | 0.63 | -0.40 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 170.00 | 13.50 | 16.70 | 15.10 | 16.40 | -1.90 | -10.39% | 0.09 | 2 | 174 | 0.60 | -0.44 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 175.00 | 16.00 | 19.40 | 17.70 | 19.30 | -2.10 | -9.82% | 0.10 | 1 | 31 | 0.59 | -0.49 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 180.00 | 19.30 | 22.40 | 20.85 | 24.70 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.60 | -0.54 | 0.01 | -0.16 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 185.00 | 22.90 | 25.10 | 24.00 | 28.60 | 0.00 | 0.00% | 0.13 | 0 | 102 | 0.60 | -0.59 | 0.01 | -0.15 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 190.00 | 26.30 | 29.10 | 27.70 | % | 0.15 | 0 | 0 | 0.61 | -0.63 | 0.01 | -0.15 | 7/27/2026 3:59:52 PM EST | |||
| 195.00 | 30.00 | 32.90 | 31.45 | % | 0.16 | 0 | 0 | 0.62 | -0.68 | 0.01 | -0.14 | 7/27/2026 3:59:52 PM EST | |||
| 200.00 | 34.00 | 36.60 | 35.30 | % | 0.18 | 0 | 0 | 0.62 | -0.72 | 0.01 | -0.13 | 7/27/2026 3:59:52 PM EST | |||
| 210.00 | 41.80 | 44.60 | 43.20 | % | 0.21 | 0 | 0 | 0.61 | -0.79 | 0.01 | -0.11 | 7/27/2026 3:59:52 PM EST | |||
| 220.00 | 50.60 | 53.30 | 51.95 | % | 0.24 | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.09 | 7/27/2026 3:59:52 PM EST | |||
| 230.00 | 60.10 | 62.80 | 61.45 | % | 0.27 | 0 | 0 | 0.75 | -0.89 | 0.01 | -0.07 | 7/27/2026 3:59:52 PM EST | |||
| 240.00 | 68.90 | 72.20 | 70.55 | % | 0.29 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.05 | 7/27/2026 3:59:52 PM EST | |||
| 250.00 | 78.70 | 81.90 | 80.30 | % | 0.32 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.04 | 7/27/2026 3:59:52 PM EST | |||
| 260.00 | 88.40 | 92.30 | 90.35 | % | 0.35 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 270.00 | 98.30 | 102.20 | 100.25 | % | 0.37 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 280.00 | 108.20 | 112.20 | 110.20 | % | 0.39 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST |