Options Chain for NETAPP INC COM (NTAP) - $189.17 as of 8/10/2026 5:30:03 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 | 138.10 | 140.50 | 139.30 | % | 2.32 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 65.00 | 132.50 | 135.50 | 134.00 | 94.00 | 0.00 | 0.00% | 2.06 | 0 | 7 | 4.01 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/10/2026 3:59:57 PM EST |
| 70.00 | 128.20 | 130.50 | 129.35 | % | 1.85 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 75.00 | 123.10 | 125.50 | 124.30 | % | 1.66 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 80.00 | 118.20 | 120.50 | 119.35 | % | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 85.00 | 113.20 | 115.50 | 114.35 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 90.00 | 108.10 | 110.50 | 109.30 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 95.00 | 103.10 | 105.50 | 104.30 | 68.14 | 0.00 | 0.00% | 1.10 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/10/2026 3:59:57 PM EST |
| 100.00 | 98.10 | 100.60 | 99.35 | % | 0.99 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 105.00 | 93.10 | 95.60 | 94.35 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 110.00 | 88.10 | 90.60 | 89.35 | 47.95 | 0.00 | 0.00% | 0.81 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/10/2026 3:59:57 PM EST |
| 115.00 | 82.60 | 85.60 | 84.10 | 48.60 | 0.00 | 0.00% | 0.73 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 3:59:57 PM EST |
| 120.00 | 77.90 | 80.60 | 79.25 | 58.57 | 0.00 | 0.00% | 0.66 | 0 | 7 | 1.94 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 3:59:57 PM EST |
| 125.00 | 72.70 | 75.60 | 74.15 | 42.95 | 0.00 | 0.00% | 0.59 | 0 | 30 | 1.80 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/10/2026 3:59:57 PM EST |
| 130.00 | 68.30 | 70.60 | 69.45 | 42.55 | 0.00 | 0.00% | 0.53 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 3:59:57 PM EST |
| 135.00 | 63.30 | 65.60 | 64.45 | 29.08 | 0.00 | 0.00% | 0.48 | 0 | 51 | 1.54 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 3:59:57 PM EST |
| 140.00 | 57.60 | 60.60 | 59.10 | 51.35 | 0.00 | 0.00% | 0.42 | 0 | 62 | 1.42 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:57 PM EST |
| 145.00 | 52.70 | 55.70 | 54.20 | 44.50 | 0.00 | 0.00% | 0.37 | 0 | 45 | 1.32 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:57 PM EST |
| 150.00 | 48.30 | 50.70 | 49.50 | 40.20 | 0.00 | 0.00% | 0.33 | 0 | 65 | 1.20 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/10/2026 3:59:57 PM EST |
| 155.00 | 43.40 | 45.10 | 44.25 | 41.25 | 0.00 | 0.00% | 0.29 | 0 | 142 | 0.95 | 1.00 | 0.00 | -0.03 | 8/4/2026 | 8/10/2026 3:59:57 PM EST |
| 160.00 | 37.90 | 40.80 | 39.35 | 40.64 | +11.80 | +40.92% | 0.25 | 5 | 240 | 0.99 | 0.99 | 0.00 | -0.07 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 165.00 | 33.50 | 35.90 | 34.70 | 35.20 | +11.01 | +45.52% | 0.21 | 2 | 880 | 0.90 | 0.97 | 0.00 | -0.14 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 170.00 | 28.20 | 30.30 | 29.25 | 31.02 | +9.97 | +47.37% | 0.17 | 19 | 247 | 0.69 | 0.97 | 0.00 | -0.15 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 175.00 | 23.20 | 26.30 | 24.75 | 26.16 | +9.22 | +54.43% | 0.14 | 33 | 863 | 0.73 | 0.93 | 0.01 | -0.20 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 180.00 | 19.00 | 20.30 | 19.65 | 20.40 | +7.60 | +59.38% | 0.11 | 30 | 802 | 0.68 | 0.89 | 0.01 | -0.24 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 185.00 | 15.20 | 17.40 | 16.30 | 17.60 | +7.80 | +79.60% | 0.09 | 37 | 651 | 0.47 | 0.83 | 0.02 | -0.28 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 190.00 | 11.00 | 13.80 | 12.40 | 13.20 | +6.70 | +103.08% | 0.07 | 179 | 1,575 | 0.47 | 0.74 | 0.02 | -0.31 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 195.00 | 8.40 | 10.10 | 9.25 | 10.50 | +5.90 | +128.27% | 0.05 | 65 | 631 | 0.48 | 0.64 | 0.02 | -0.33 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 200.00 | 5.70 | 6.90 | 6.30 | 7.35 | +4.25 | +137.10% | 0.03 | 324 | 815 | 0.46 | 0.51 | 0.03 | -0.33 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 210.00 | 2.60 | 3.00 | 2.80 | 2.82 | +1.52 | +116.93% | 0.01 | 465 | 257 | 0.47 | 0.28 | 0.02 | -0.26 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 220.00 | 0.15 | 1.30 | 0.73 | 1.30 | +0.65 | +100.00% | 0.00 | 74 | 228 | 0.41 | 0.13 | 0.01 | -0.16 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 230.00 | 0.35 | 0.70 | 0.53 | 0.35 | +0.14 | +66.67% | 0.00 | 61 | 525 | 0.52 | 0.05 | 0.01 | -0.08 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 240.00 | 0.15 | 0.20 | 0.18 | 0.23 | +0.13 | +130.00% | 0.00 | 100 | 92 | 0.54 | 0.02 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.17 | -0.03 | -15.00% | 0.00 | 2 | 11 | 0.58 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/10/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/10/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.19 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:57 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 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.02 | % | 0.02 | 4 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST | |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/10/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.92 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/10/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/10/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.58 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/10/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.42 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/10/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/10/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.98 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 23 | 1.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 167 | 1.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.04 | -50.00% | 0.00 | 27 | 798 | 0.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 229 | 0.90 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.42 | -80.77% | 0.00 | 7 | 590 | 0.96 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.09 | -0.26 | -74.29% | 0.00 | 9 | 178 | 0.83 | 0.00 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.17 | -0.18 | -51.43% | 0.00 | 21 | 450 | 0.78 | -0.01 | 0.00 | -0.07 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 165.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.30 | -54.55% | 0.00 | 27 | 312 | 0.57 | -0.03 | 0.00 | -0.14 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.36 | -0.64 | -64.00% | 0.00 | 8 | 113 | 0.70 | -0.03 | 0.00 | -0.15 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 175.00 | 0.45 | 0.70 | 0.58 | 0.59 | -1.46 | -71.22% | 0.00 | 9 | 60 | 0.53 | -0.07 | 0.01 | -0.20 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 180.00 | 0.90 | 1.20 | 1.05 | 1.05 | -1.85 | -63.80% | 0.01 | 24 | 195 | 0.52 | -0.11 | 0.01 | -0.24 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 185.00 | 0.60 | 2.15 | 1.38 | 1.59 | -2.61 | -62.15% | 0.01 | 12 | 150 | 0.45 | -0.17 | 0.02 | -0.28 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 190.00 | 2.35 | 3.30 | 2.83 | 2.85 | -3.65 | -56.16% | 0.01 | 34 | 97 | 0.49 | -0.26 | 0.02 | -0.31 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 195.00 | 3.80 | 5.60 | 4.70 | 4.00 | -5.10 | -56.05% | 0.02 | 12 | 23 | 0.50 | -0.36 | 0.02 | -0.33 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 200.00 | 6.10 | 7.70 | 6.90 | 6.70 | -12.30 | -64.74% | 0.03 | 147 | 6 | 0.49 | -0.49 | 0.03 | -0.33 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 210.00 | 12.00 | 14.90 | 13.45 | 11.90 | -20.35 | -63.11% | 0.06 | 6 | 5 | 0.49 | -0.72 | 0.02 | -0.26 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 220.00 | 21.20 | 22.80 | 22.00 | % | 0.10 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.16 | 8/10/2026 3:59:57 PM EST | |||
| 230.00 | 29.80 | 32.80 | 31.30 | % | 0.14 | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.08 | 8/10/2026 3:59:57 PM EST | |||
| 240.00 | 39.60 | 42.80 | 41.20 | % | 0.17 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.04 | 8/10/2026 3:59:57 PM EST | |||
| 250.00 | 50.40 | 52.60 | 51.50 | % | 0.21 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 8/10/2026 3:59:57 PM EST | |||
| 260.00 | 60.30 | 62.10 | 61.20 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 270.00 | 69.60 | 72.00 | 70.80 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 280.00 | 79.60 | 82.90 | 81.25 | 80.02 | % | 0.29 | 121 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |