Options Chain for NETAPP INC COM (NTAP) - $100.94 as of 4/26/2024 3:34:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.20 | 48.80 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 60.00 | 39.00 | 43.70 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 65.00 | 34.00 | 38.70 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 29.00 | 33.70 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 24.00 | 28.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 20.00 | 23.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 84.00 | 17.00 | 18.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 14.60 | 18.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 86.00 | 13.40 | 17.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 87.00 | 12.40 | 16.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 88.00 | 11.60 | 15.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 89.00 | 10.40 | 14.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 9.40 | 13.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 91.00 | 8.40 | 12.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 92.00 | 8.30 | 11.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 93.00 | 6.40 | 10.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 94.00 | 5.40 | 9.00 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.99 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 4.40 | 7.90 | % | 0 | 0 | 0.81 | 0.98 | 0.02 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 96.00 | 5.20 | 6.70 | 5.10 | % | 1 | 0 | 0.75 | 0.96 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 97.00 | 2.85 | 5.30 | 4.70 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.92 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 98.00 | 3.50 | 3.80 | 2.20 | 0.00 | 0.00% | 0 | 73 | 0.27 | 0.86 | 0.08 | -0.07 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 99.00 | 1.80 | 2.95 | 3.03 | 0.00 | 0.00% | 0 | 19 | 0.23 | 0.79 | 0.10 | -0.09 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 1.80 | 2.10 | 2.10 | -0.10 | -4.55% | 22 | 35 | 0.21 | 0.69 | 0.12 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 101.00 | 1.35 | 1.45 | 1.40 | -0.25 | -15.16% | 26 | 36 | 0.20 | 0.57 | 0.13 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 102.00 | 0.85 | 0.95 | 0.85 | -0.20 | -19.05% | 13 | 62 | 0.21 | 0.44 | 0.13 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 103.00 | 0.50 | 0.60 | 0.55 | -0.15 | -21.43% | 51 | 38 | 0.20 | 0.31 | 0.11 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 104.00 | 0.30 | 0.40 | 0.35 | +0.10 | +40.00% | 20 | 27 | 0.21 | 0.21 | 0.09 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 0.15 | 1.05 | 0.25 | +0.05 | +25.00% | 6 | 63 | 0.21 | 0.14 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 106.00 | 0.05 | 0.15 | 0.15 | +0.04 | +36.37% | 23 | 54 | 0.21 | 0.09 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 107.00 | 0.00 | 0.15 | 0.15 | +0.10 | +200.00% | 2 | 18 | 0.27 | 0.04 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 108.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 61 | 86 | 0.30 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 109.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 50 | 39 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 111.00 | 0.00 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:00 PM EST |
| 112.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:00 PM EST |
| 113.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 114.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 116.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 117.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 118.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 119.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 84.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 86.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 87.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 88.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 89.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 91.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 93.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 94.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.01 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.02 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 96.00 | 0.05 | 0.15 | 0.10 | -0.20 | -66.67% | 1 | 46 | 0.26 | -0.04 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 97.00 | 0.10 | 0.20 | 0.30 | +0.05 | +20.00% | 1 | 6 | 0.25 | -0.08 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 98.00 | 0.20 | 0.30 | 0.45 | -0.25 | -35.72% | 2 | 49 | 0.24 | -0.14 | 0.08 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 99.00 | 0.35 | 0.45 | 0.45 | -0.20 | -30.77% | 8 | 21 | 0.22 | -0.21 | 0.10 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 0.55 | 0.65 | 0.60 | -0.25 | -29.42% | 75 | 25 | 0.22 | -0.31 | 0.12 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 101.00 | 0.90 | 1.05 | 0.95 | -0.50 | -34.49% | 106 | 23 | 0.21 | -0.43 | 0.13 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 102.00 | 1.40 | 1.50 | 1.80 | -0.20 | -10.00% | 22 | 10 | 0.21 | -0.56 | 0.13 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 103.00 | 2.05 | 2.65 | 2.25 | -2.31 | -50.66% | 7 | 10 | 0.29 | -0.69 | 0.11 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 104.00 | 2.80 | 5.00 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.79 | 0.09 | -0.06 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 3.60 | 3.90 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.86 | 0.06 | -0.04 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 106.00 | 4.40 | 5.20 | 2.85 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.91 | 0.04 | -0.03 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 107.00 | 4.00 | 7.50 | 3.00 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.96 | 0.02 | -0.02 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 108.00 | 5.20 | 8.70 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.98 | 0.01 | -0.01 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 109.00 | 5.90 | 9.70 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 6.90 | 10.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 111.00 | 7.90 | 11.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 112.00 | 8.90 | 12.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 113.00 | 9.90 | 12.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 114.00 | 11.10 | 14.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 12.10 | 15.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 116.00 | 13.10 | 16.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 117.00 | 13.90 | 17.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 118.00 | 15.00 | 18.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 119.00 | 16.00 | 19.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 16.90 | 20.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 21.90 | 25.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 27.00 | 30.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 31.30 | 36.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 36.30 | 41.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 41.30 | 46.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 46.20 | 51.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |