Options Chain for NETAPP INC COM (NTAP) - $197.15 as of 9/25/2026 9:26:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 111.50 | 115.20 | 113.35 | % | 1.33 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/25/2026 9:59:09 AM EST | |||
| 90.00 | 106.50 | 110.30 | 108.40 | % | 1.20 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/25/2026 9:59:09 AM EST | |||
| 95.00 | 101.40 | 105.30 | 103.35 | % | 1.09 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/25/2026 9:59:09 AM EST | |||
| 100.00 | 96.60 | 100.30 | 98.45 | 64.45 | 0.00 | 0.00% | 0.98 | 0 | 10 | 2.03 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/25/2026 9:59:09 AM EST |
| 105.00 | 91.60 | 95.30 | 93.45 | 62.57 | 0.00 | 0.00% | 0.89 | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/25/2026 9:59:09 AM EST |
| 110.00 | 86.60 | 90.30 | 88.45 | % | 0.80 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 9:59:09 AM EST | |||
| 115.00 | 81.50 | 85.30 | 83.40 | 82.45 | 0.00 | 0.00% | 0.73 | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 9:59:09 AM EST |
| 120.00 | 76.70 | 80.30 | 78.50 | 77.10 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 9:59:09 AM EST |
| 125.00 | 71.60 | 75.30 | 73.45 | % | 0.59 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/25/2026 9:59:09 AM EST | |||
| 130.00 | 66.50 | 70.30 | 68.40 | 57.51 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 9:59:09 AM EST |
| 135.00 | 61.60 | 65.30 | 63.45 | % | 0.47 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/25/2026 9:59:09 AM EST | |||
| 140.00 | 56.60 | 60.30 | 58.45 | 50.24 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 9:59:09 AM EST |
| 145.00 | 51.60 | 55.30 | 53.45 | 35.10 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.14 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/25/2026 9:59:09 AM EST |
| 150.00 | 46.60 | 50.40 | 48.50 | 35.00 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 9:59:09 AM EST |
| 155.00 | 41.90 | 45.40 | 43.65 | 41.14 | 0.00 | 0.00% | 0.28 | 0 | 22 | 0.96 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 9:59:09 AM EST |
| 160.00 | 37.00 | 39.70 | 38.35 | 38.99 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 9:59:09 AM EST |
| 165.00 | 32.40 | 34.90 | 33.65 | 33.92 | 0.00 | 0.00% | 0.20 | 0 | 39 | 0.68 | 0.99 | 0.01 | -0.01 | 9/17/2026 | 9/25/2026 9:59:09 AM EST |
| 170.00 | 27.50 | 30.30 | 28.90 | 29.64 | 0.00 | 0.00% | 0.17 | 0 | 69 | 0.65 | 0.95 | 0.01 | -0.03 | 9/24/2026 | 9/25/2026 9:59:09 AM EST |
| 175.00 | 23.40 | 25.80 | 24.60 | 27.21 | 0.00 | 0.00% | 0.14 | 0 | 250 | 0.62 | 0.90 | 0.01 | -0.06 | 9/24/2026 | 9/25/2026 9:59:09 AM EST |
| 180.00 | 19.00 | 21.80 | 20.40 | 21.28 | 0.00 | 0.00% | 0.11 | 0 | 286 | 0.59 | 0.83 | 0.01 | -0.09 | 9/24/2026 | 9/25/2026 9:59:09 AM EST |
| 185.00 | 15.10 | 17.70 | 16.40 | 16.40 | +0.40 | +2.50% | 0.09 | 2 | 463 | 0.47 | 0.75 | 0.02 | -0.13 | 9/25/2026 | 9/25/2026 9:59:09 AM EST |
| 190.00 | 11.60 | 14.20 | 12.90 | 15.35 | 0.00 | 0.00% | 0.07 | 0 | 812 | 0.48 | 0.67 | 0.02 | -0.15 | 9/24/2026 | 9/25/2026 9:59:09 AM EST |
| 195.00 | 10.00 | 10.80 | 10.40 | 10.55 | 0.00 | 0.00% | 0.05 | 0 | 398 | 0.46 | 0.58 | 0.02 | -0.17 | 9/24/2026 | 9/25/2026 9:59:09 AM EST |
| 200.00 | 7.50 | 8.30 | 7.90 | 7.45 | -0.39 | -4.98% | 0.04 | 4 | 619 | 0.46 | 0.48 | 0.02 | -0.18 | 9/25/2026 | 9/25/2026 9:59:09 AM EST |
| 210.00 | 4.00 | 4.60 | 4.30 | 3.90 | -0.34 | -8.02% | 0.02 | 29 | 2,454 | 0.48 | 0.31 | 0.02 | -0.16 | 9/25/2026 | 9/25/2026 9:59:09 AM EST |
| 220.00 | 1.95 | 2.30 | 2.13 | 2.25 | +0.11 | +5.14% | 0.01 | 1 | 732 | 0.46 | 0.18 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 9:59:09 AM EST |
| 230.00 | 0.75 | 1.40 | 1.08 | 1.03 | -0.37 | -26.43% | 0.00 | 1 | 178 | 0.47 | 0.10 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 9:59:09 AM EST |
| 240.00 | 0.20 | 0.80 | 0.50 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.47 | 0.05 | 0.00 | -0.05 | 9/24/2026 | 9/25/2026 9:59:09 AM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.55 | 0.02 | 0.00 | -0.02 | 9/21/2026 | 9/25/2026 9:59:09 AM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 9:59:09 AM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 9:59:09 AM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.69 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 9:59:09 AM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 9:59:09 AM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 9:59:09 AM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.85 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 9:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:59:09 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 9:59:09 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/25/2026 9:59:09 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:59:09 AM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/25/2026 9:59:09 AM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:59:09 AM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 9:59:09 AM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 9:59:09 AM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 9:59:09 AM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 9:59:09 AM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.81 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 9:59:09 AM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 9:59:09 AM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 9:59:09 AM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.63 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 9:59:09 AM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 9:59:09 AM EST |
| 160.00 | 0.15 | 0.55 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.47 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 9:59:09 AM EST |
| 165.00 | 0.40 | 0.75 | 0.58 | 0.50 | +0.01 | +2.05% | 0.00 | 2 | 440 | 0.48 | -0.01 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 9:59:09 AM EST |
| 170.00 | 0.75 | 1.25 | 1.00 | 0.87 | +0.02 | +2.36% | 0.01 | 1 | 295 | 0.48 | -0.05 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 9:59:09 AM EST |
| 175.00 | 1.30 | 1.90 | 1.60 | 1.50 | -0.13 | -7.98% | 0.01 | 1 | 227 | 0.47 | -0.10 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 9:59:09 AM EST |
| 180.00 | 2.20 | 2.60 | 2.40 | 2.39 | +0.12 | +5.29% | 0.01 | 2 | 805 | 0.48 | -0.17 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 9:59:09 AM EST |
| 185.00 | 3.40 | 3.90 | 3.65 | 3.90 | +0.55 | +16.42% | 0.02 | 1 | 370 | 0.46 | -0.25 | 0.02 | -0.13 | 9/25/2026 | 9/25/2026 9:59:09 AM EST |
| 190.00 | 4.90 | 5.50 | 5.20 | 5.13 | +0.03 | +0.59% | 0.03 | 3 | 989 | 0.46 | -0.33 | 0.02 | -0.15 | 9/25/2026 | 9/25/2026 9:59:09 AM EST |
| 195.00 | 7.00 | 7.40 | 7.20 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 188 | 0.44 | -0.42 | 0.02 | -0.17 | 9/24/2026 | 9/25/2026 9:59:09 AM EST |
| 200.00 | 9.40 | 10.00 | 9.70 | 9.38 | 0.00 | 0.00% | 0.05 | 0 | 427 | 0.46 | -0.52 | 0.02 | -0.18 | 9/24/2026 | 9/25/2026 9:59:09 AM EST |
| 210.00 | 15.00 | 17.30 | 16.15 | 25.00 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.44 | -0.69 | 0.02 | -0.16 | 8/19/2026 | 9/25/2026 9:59:09 AM EST |
| 220.00 | 23.00 | 25.40 | 24.20 | 26.50 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.39 | -0.82 | 0.01 | -0.13 | 8/18/2026 | 9/25/2026 9:59:09 AM EST |
| 230.00 | 31.30 | 34.10 | 32.70 | % | 0.14 | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.08 | 9/25/2026 9:59:09 AM EST | |||
| 240.00 | 41.10 | 43.90 | 42.50 | 56.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.62 | -0.95 | 0.00 | -0.05 | 9/3/2026 | 9/25/2026 9:59:09 AM EST |
| 250.00 | 50.70 | 53.70 | 52.20 | % | 0.21 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 9/25/2026 9:59:09 AM EST | |||
| 260.00 | 60.00 | 63.70 | 61.85 | % | 0.24 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/25/2026 9:59:09 AM EST | |||
| 270.00 | 69.90 | 73.70 | 71.80 | 79.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/25/2026 9:59:09 AM EST |
| 280.00 | 79.90 | 83.60 | 81.75 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/25/2026 9:59:09 AM EST | |||
| 290.00 | 89.90 | 93.70 | 91.80 | 97.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 9:59:09 AM EST |
| 300.00 | 99.90 | 103.70 | 101.80 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/25/2026 9:59:09 AM EST | |||
| 310.00 | 109.60 | 113.60 | 111.60 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/25/2026 9:59:09 AM EST |