Options Chain for NETAPP INC COM (NTAP) - $110.90 as of 12/23/2025 1:45:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 43.40 | 47.20 | 45.30 | % | 0.70 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 70.00 | 38.40 | 42.20 | 40.30 | 40.87 | % | 0.58 | 2 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST | |
| 75.00 | 34.10 | 37.20 | 35.65 | 35.74 | % | 0.48 | 3 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST | |
| 80.00 | 29.20 | 32.20 | 30.70 | 30.81 | % | 0.38 | 1 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST | |
| 85.00 | 24.20 | 27.20 | 25.70 | % | 0.30 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 90.00 | 19.20 | 22.20 | 20.70 | % | 0.23 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 95.00 | 14.20 | 17.20 | 15.70 | 16.11 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 96.00 | 13.20 | 16.20 | 14.70 | 14.83 | -0.29 | -1.92% | 0.15 | 1 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 97.00 | 12.30 | 15.20 | 13.75 | 13.84 | -1.62 | -10.48% | 0.14 | 1 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 98.00 | 11.30 | 14.20 | 12.75 | % | 0.13 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 99.00 | 10.30 | 13.20 | 11.75 | % | 0.12 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 100.00 | 9.30 | 12.20 | 10.75 | % | 0.11 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 101.00 | 8.30 | 11.20 | 9.75 | % | 0.10 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 102.00 | 7.30 | 10.20 | 8.75 | % | 0.09 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 103.00 | 6.30 | 9.20 | 7.75 | % | 0.08 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 104.00 | 5.30 | 8.20 | 6.75 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 105.00 | 4.40 | 6.80 | 5.60 | % | 0.05 | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 106.00 | 3.20 | 6.30 | 4.75 | % | 0.04 | 0 | 0 | 0.97 | 0.97 | 0.03 | -0.03 | 12/23/2025 1:59:02 PM EST | |||
| 107.00 | 2.40 | 4.60 | 3.50 | % | 0.03 | 0 | 0 | 0.74 | 0.93 | 0.06 | -0.08 | 12/23/2025 1:59:02 PM EST | |||
| 108.00 | 1.55 | 4.60 | 3.08 | % | 0.03 | 0 | 0 | 0.85 | 0.85 | 0.11 | -0.11 | 12/23/2025 1:59:02 PM EST | |||
| 109.00 | 1.10 | 2.15 | 1.63 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.73 | 0.17 | -0.14 | 12/1/2025 | 12/23/2025 1:59:02 PM EST |
| 110.00 | 0.40 | 1.10 | 0.75 | 1.00 | -2.02 | -66.89% | 0.01 | 3 | 7 | 0.18 | 0.55 | 0.21 | -0.14 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 111.00 | 0.35 | 0.55 | 0.45 | 0.50 | -2.15 | -81.14% | 0.00 | 13 | 3 | 0.18 | 0.34 | 0.20 | -0.12 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 112.00 | 0.10 | 0.25 | 0.18 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.20 | 0.17 | 0.14 | -0.08 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 113.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.25 | 0.07 | 0.07 | -0.04 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 114.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.64 | 0.02 | 0.03 | -0.01 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.59 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 116.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 117.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 118.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 119.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 121.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 122.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:02 PM EST |
| 123.00 | 0.00 | 0.95 | 0.48 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:02 PM EST |
| 124.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 126.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:02 PM EST |
| 127.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:02 PM EST |
| 128.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 129.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:02 PM EST |
| 131.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 132.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 155.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:02 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 98.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 99.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.01 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:02 PM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:02 PM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 104.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.57 | -0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 106.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.32 | -0.03 | 0.03 | -0.03 | 12/23/2025 1:59:02 PM EST | |||
| 107.00 | 0.05 | 0.25 | 0.15 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.26 | -0.07 | 0.06 | -0.08 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 108.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.23 | -0.15 | 0.11 | -0.11 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 109.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.20 | -0.27 | 0.17 | -0.14 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 110.00 | 0.45 | 0.80 | 0.63 | 0.65 | -0.68 | -51.13% | 0.01 | 5 | 18 | 0.20 | -0.45 | 0.21 | -0.14 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 111.00 | 0.95 | 1.45 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.19 | -0.66 | 0.20 | -0.12 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 112.00 | 1.20 | 2.40 | 1.80 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.31 | -0.83 | 0.14 | -0.08 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 113.00 | 1.85 | 3.20 | 2.53 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.32 | -0.93 | 0.07 | -0.04 | 12/1/2025 | 12/23/2025 1:59:02 PM EST |
| 114.00 | 2.45 | 4.90 | 3.68 | % | 0.03 | 0 | 0 | 0.62 | -0.98 | 0.03 | -0.01 | 12/23/2025 1:59:02 PM EST | |||
| 115.00 | 2.85 | 5.80 | 4.33 | 3.29 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.66 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 116.00 | 3.90 | 6.80 | 5.35 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.73 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 117.00 | 5.30 | 7.60 | 6.45 | 7.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.73 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 118.00 | 5.90 | 8.90 | 7.40 | % | 0.06 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 119.00 | 6.90 | 9.80 | 8.35 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 120.00 | 7.90 | 10.90 | 9.40 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:02 PM EST |
| 121.00 | 8.90 | 11.90 | 10.40 | % | 0.09 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 122.00 | 9.90 | 12.90 | 11.40 | 13.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:59:02 PM EST |
| 123.00 | 10.90 | 13.90 | 12.40 | % | 0.10 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 124.00 | 11.90 | 14.90 | 13.40 | 13.88 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:02 PM EST |
| 125.00 | 12.90 | 15.90 | 14.40 | % | 0.12 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 126.00 | 13.90 | 16.90 | 15.40 | % | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 127.00 | 14.90 | 17.90 | 16.40 | % | 0.13 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 128.00 | 15.90 | 18.90 | 17.40 | % | 0.14 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 129.00 | 16.90 | 19.90 | 18.40 | % | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 130.00 | 17.90 | 20.90 | 19.40 | % | 0.15 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 131.00 | 18.90 | 21.90 | 20.40 | % | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 132.00 | 19.90 | 22.90 | 21.40 | % | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 135.00 | 22.90 | 25.90 | 24.40 | % | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 140.00 | 27.90 | 30.90 | 29.40 | % | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 145.00 | 32.90 | 36.50 | 34.70 | % | 0.24 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 150.00 | 37.90 | 41.70 | 39.80 | % | 0.27 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 155.00 | 42.90 | 46.70 | 44.80 | % | 0.29 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |