Options Chain for NETAPP INC COM (NTAP) - $108.79 as of 8/18/2025 11:05:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.50 | 54.70 | 54.10 | % | 0.98 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:59 AM EST | |||
| 60.00 | 48.50 | 49.60 | 49.05 | % | 0.82 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:59 AM EST | |||
| 65.00 | 43.50 | 44.80 | 44.15 | % | 0.68 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 8/18/2025 9:58:59 AM EST | |||
| 70.00 | 38.60 | 40.10 | 39.35 | % | 0.56 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 8/18/2025 9:58:59 AM EST | |||
| 75.00 | 33.70 | 34.80 | 34.25 | % | 0.46 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 8/18/2025 9:58:59 AM EST | |||
| 80.00 | 29.00 | 30.40 | 29.70 | % | 0.37 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.03 | 8/18/2025 9:58:59 AM EST | |||
| 85.00 | 24.00 | 25.40 | 24.70 | % | 0.29 | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.04 | 8/18/2025 9:58:59 AM EST | |||
| 90.00 | 19.30 | 20.80 | 20.05 | % | 0.22 | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.05 | 8/18/2025 9:58:59 AM EST | |||
| 91.00 | 18.50 | 19.60 | 19.05 | % | 0.21 | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.05 | 8/18/2025 9:58:59 AM EST | |||
| 92.00 | 17.80 | 18.80 | 18.30 | % | 0.20 | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.05 | 8/18/2025 9:58:59 AM EST | |||
| 93.00 | 16.70 | 17.80 | 17.25 | % | 0.19 | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 94.00 | 15.80 | 17.00 | 16.40 | % | 0.17 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 95.00 | 15.20 | 16.30 | 15.75 | % | 0.17 | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 96.00 | 14.10 | 15.20 | 14.65 | % | 0.15 | 0 | 0 | 0.45 | 0.83 | 0.02 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 97.00 | 13.30 | 14.60 | 13.95 | % | 0.14 | 0 | 0 | 0.41 | 0.82 | 0.02 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 98.00 | 12.40 | 13.80 | 13.10 | % | 0.13 | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 99.00 | 11.70 | 12.80 | 12.25 | % | 0.12 | 0 | 0 | 0.42 | 0.78 | 0.02 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 100.00 | 10.90 | 12.00 | 11.45 | % | 0.11 | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 101.00 | 10.30 | 11.40 | 10.85 | % | 0.11 | 0 | 0 | 0.42 | 0.74 | 0.02 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 102.00 | 9.40 | 10.40 | 9.90 | % | 0.10 | 0 | 0 | 0.42 | 0.72 | 0.02 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 103.00 | 8.80 | 9.70 | 9.25 | % | 0.09 | 0 | 0 | 0.41 | 0.70 | 0.02 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 104.00 | 8.10 | 8.90 | 8.50 | % | 0.08 | 0 | 0 | 0.40 | 0.68 | 0.02 | -0.08 | 8/18/2025 9:58:59 AM EST | |||
| 105.00 | 7.60 | 8.30 | 7.95 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.40 | 0.65 | 0.03 | -0.08 | 8/11/2025 | 8/18/2025 9:58:59 AM EST |
| 106.00 | 6.90 | 7.60 | 7.25 | % | 0.07 | 0 | 0 | 0.40 | 0.62 | 0.03 | -0.08 | 8/18/2025 9:58:59 AM EST | |||
| 107.00 | 6.50 | 7.10 | 6.80 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | 0.60 | 0.03 | -0.08 | 8/14/2025 | 8/18/2025 9:58:59 AM EST |
| 108.00 | 5.80 | 6.50 | 6.15 | % | 0.06 | 0 | 0 | 0.39 | 0.57 | 0.03 | -0.08 | 8/18/2025 9:58:59 AM EST | |||
| 109.00 | 5.30 | 5.80 | 5.55 | 5.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.54 | 0.03 | -0.08 | 8/15/2025 | 8/18/2025 9:58:59 AM EST |
| 110.00 | 4.80 | 5.40 | 5.10 | 4.42 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.51 | 0.03 | -0.08 | 8/11/2025 | 8/18/2025 9:58:59 AM EST |
| 111.00 | 4.50 | 5.00 | 4.75 | % | 0.04 | 0 | 0 | 0.38 | 0.48 | 0.03 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 112.00 | 4.00 | 4.50 | 4.25 | % | 0.04 | 0 | 0 | 0.38 | 0.45 | 0.03 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 113.00 | 3.50 | 4.10 | 3.80 | % | 0.03 | 0 | 0 | 0.38 | 0.42 | 0.03 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 114.00 | 3.30 | 3.60 | 3.45 | % | 0.03 | 0 | 0 | 0.38 | 0.39 | 0.03 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 115.00 | 2.85 | 3.30 | 3.08 | 3.00 | +0.23 | +8.31% | 0.03 | 1 | 1 | 0.38 | 0.36 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 9:58:59 AM EST |
| 116.00 | 2.60 | 2.90 | 2.75 | % | 0.02 | 0 | 0 | 0.37 | 0.33 | 0.03 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 117.00 | 2.25 | 2.70 | 2.48 | % | 0.02 | 0 | 0 | 0.37 | 0.31 | 0.03 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 118.00 | 2.00 | 2.40 | 2.20 | % | 0.02 | 0 | 0 | 0.37 | 0.28 | 0.03 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 119.00 | 1.75 | 2.15 | 1.95 | % | 0.02 | 0 | 0 | 0.37 | 0.26 | 0.03 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 120.00 | 1.55 | 1.95 | 1.75 | % | 0.01 | 0 | 0 | 0.37 | 0.24 | 0.02 | -0.05 | 8/18/2025 9:58:59 AM EST | |||
| 121.00 | 1.30 | 1.80 | 1.55 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | 0.22 | 0.02 | -0.05 | 8/14/2025 | 8/18/2025 9:58:59 AM EST |
| 122.00 | 1.10 | 1.60 | 1.35 | % | 0.01 | 0 | 0 | 0.36 | 0.20 | 0.02 | -0.05 | 8/18/2025 9:58:59 AM EST | |||
| 123.00 | 1.00 | 1.40 | 1.20 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.02 | -0.05 | 8/18/2025 9:58:59 AM EST | |||
| 125.00 | 0.75 | 1.15 | 0.95 | % | 0.01 | 0 | 0 | 0.37 | 0.15 | 0.02 | -0.04 | 8/18/2025 9:58:59 AM EST | |||
| 130.00 | 0.40 | 0.60 | 0.50 | % | 0.00 | 0 | 0 | 0.37 | 0.10 | 0.01 | -0.03 | 8/18/2025 9:58:59 AM EST | |||
| 135.00 | 0.20 | 0.40 | 0.30 | 0.30 | % | 0.00 | 308 | 0 | 0.36 | 0.06 | 0.01 | -0.02 | 8/18/2025 | 8/18/2025 9:58:59 AM EST | |
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.01 | -0.01 | 8/18/2025 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:59 AM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:59 AM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 8/18/2025 9:58:59 AM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 8/18/2025 9:58:59 AM EST | |||
| 75.00 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 8/18/2025 9:58:59 AM EST | |||
| 80.00 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.03 | 8/18/2025 9:58:59 AM EST | |||
| 85.00 | 0.35 | 0.75 | 0.55 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.04 | 8/18/2025 9:58:59 AM EST | |||
| 90.00 | 0.60 | 1.00 | 0.80 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.01 | -0.05 | 8/18/2025 9:58:59 AM EST | |||
| 91.00 | 0.65 | 1.15 | 0.90 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.01 | -0.05 | 8/18/2025 9:58:59 AM EST | |||
| 92.00 | 0.75 | 1.15 | 0.95 | % | 0.01 | 0 | 0 | 0.47 | -0.12 | 0.01 | -0.05 | 8/18/2025 9:58:59 AM EST | |||
| 93.00 | 0.85 | 1.35 | 1.10 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 94.00 | 1.00 | 1.35 | 1.18 | % | 0.01 | 0 | 0 | 0.45 | -0.14 | 0.01 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 95.00 | 1.10 | 1.55 | 1.33 | % | 0.01 | 0 | 0 | 0.45 | -0.15 | 0.01 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 96.00 | 1.25 | 1.75 | 1.50 | % | 0.02 | 0 | 0 | 0.45 | -0.17 | 0.02 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 97.00 | 1.45 | 1.90 | 1.68 | % | 0.02 | 0 | 0 | 0.44 | -0.18 | 0.02 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 98.00 | 1.60 | 2.10 | 1.85 | % | 0.02 | 0 | 0 | 0.44 | -0.20 | 0.02 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 99.00 | 1.80 | 2.20 | 2.00 | % | 0.02 | 0 | 0 | 0.42 | -0.22 | 0.02 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 100.00 | 2.00 | 2.45 | 2.23 | % | 0.02 | 0 | 0 | 0.42 | -0.24 | 0.02 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 101.00 | 2.25 | 2.65 | 2.45 | % | 0.02 | 0 | 0 | 0.41 | -0.26 | 0.02 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 102.00 | 2.50 | 2.95 | 2.73 | % | 0.03 | 0 | 0 | 0.41 | -0.28 | 0.02 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 103.00 | 2.85 | 3.20 | 3.03 | % | 0.03 | 0 | 0 | 0.40 | -0.30 | 0.02 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 104.00 | 3.10 | 3.50 | 3.30 | % | 0.03 | 0 | 0 | 0.40 | -0.32 | 0.02 | -0.08 | 8/18/2025 9:58:59 AM EST | |||
| 105.00 | 3.50 | 3.90 | 3.70 | % | 0.04 | 0 | 0 | 0.39 | -0.35 | 0.03 | -0.08 | 8/18/2025 9:58:59 AM EST | |||
| 106.00 | 3.80 | 4.30 | 4.05 | % | 0.04 | 0 | 0 | 0.40 | -0.38 | 0.03 | -0.08 | 8/18/2025 9:58:59 AM EST | |||
| 107.00 | 4.20 | 4.70 | 4.45 | % | 0.04 | 0 | 0 | 0.39 | -0.40 | 0.03 | -0.08 | 8/18/2025 9:58:59 AM EST | |||
| 108.00 | 4.70 | 5.20 | 4.95 | % | 0.05 | 0 | 0 | 0.39 | -0.43 | 0.03 | -0.08 | 8/18/2025 9:58:59 AM EST | |||
| 109.00 | 5.10 | 5.70 | 5.40 | % | 0.05 | 0 | 0 | 0.38 | -0.46 | 0.03 | -0.08 | 8/18/2025 9:58:59 AM EST | |||
| 110.00 | 5.50 | 6.20 | 5.85 | % | 0.05 | 0 | 0 | 0.38 | -0.49 | 0.03 | -0.08 | 8/18/2025 9:58:59 AM EST | |||
| 111.00 | 6.10 | 6.70 | 6.40 | % | 0.06 | 0 | 0 | 0.38 | -0.52 | 0.03 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 112.00 | 6.50 | 7.30 | 6.90 | % | 0.06 | 0 | 0 | 0.38 | -0.55 | 0.03 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 113.00 | 7.20 | 7.90 | 7.55 | % | 0.07 | 0 | 0 | 0.38 | -0.58 | 0.03 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 114.00 | 8.00 | 8.50 | 8.25 | % | 0.07 | 0 | 0 | 0.38 | -0.61 | 0.03 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 115.00 | 8.60 | 9.20 | 8.90 | % | 0.08 | 0 | 0 | 0.37 | -0.64 | 0.03 | -0.07 | 8/18/2025 9:58:59 AM EST | |||
| 116.00 | 9.30 | 9.80 | 9.55 | % | 0.08 | 0 | 0 | 0.37 | -0.67 | 0.03 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 117.00 | 9.90 | 10.70 | 10.30 | % | 0.09 | 0 | 0 | 0.37 | -0.69 | 0.03 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 118.00 | 10.50 | 11.40 | 10.95 | % | 0.09 | 0 | 0 | 0.36 | -0.72 | 0.03 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 119.00 | 11.20 | 12.40 | 11.80 | % | 0.10 | 0 | 0 | 0.37 | -0.74 | 0.03 | -0.06 | 8/18/2025 9:58:59 AM EST | |||
| 120.00 | 12.00 | 13.00 | 12.50 | % | 0.10 | 0 | 0 | 0.35 | -0.76 | 0.02 | -0.05 | 8/18/2025 9:58:59 AM EST | |||
| 121.00 | 12.60 | 13.80 | 13.20 | % | 0.11 | 0 | 0 | 0.36 | -0.78 | 0.02 | -0.05 | 8/18/2025 9:58:59 AM EST | |||
| 122.00 | 13.60 | 14.70 | 14.15 | % | 0.12 | 0 | 0 | 0.36 | -0.80 | 0.02 | -0.05 | 8/18/2025 9:58:59 AM EST | |||
| 123.00 | 14.40 | 15.50 | 14.95 | % | 0.12 | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.05 | 8/18/2025 9:58:59 AM EST | |||
| 125.00 | 16.40 | 17.40 | 16.90 | % | 0.14 | 0 | 0 | 0.35 | -0.85 | 0.02 | -0.04 | 8/18/2025 9:58:59 AM EST | |||
| 130.00 | 21.10 | 22.10 | 21.60 | % | 0.17 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.03 | 8/18/2025 9:58:59 AM EST | |||
| 135.00 | 26.00 | 26.80 | 26.40 | % | 0.20 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 8/18/2025 9:58:59 AM EST | |||
| 140.00 | 30.80 | 31.80 | 31.30 | % | 0.22 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 8/18/2025 9:58:59 AM EST |