Options Chain for NETAPP INC COM (NTAP) - $104.66 as of 7/25/2025 1:02:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.20 | 51.90 | 50.05 | % | 0.91 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 60.00 | 43.20 | 47.00 | 45.10 | % | 0.75 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 65.00 | 38.70 | 42.00 | 40.35 | % | 0.62 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 70.00 | 33.40 | 37.00 | 35.20 | % | 0.50 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 75.00 | 28.20 | 32.00 | 30.10 | % | 0.40 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 80.00 | 23.20 | 27.00 | 25.10 | % | 0.31 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 85.00 | 19.40 | 21.90 | 20.65 | % | 0.24 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 89.00 | 15.50 | 17.50 | 16.50 | % | 0.19 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 90.00 | 14.30 | 16.30 | 15.30 | % | 0.17 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 91.00 | 13.60 | 15.50 | 14.55 | % | 0.16 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 92.00 | 12.60 | 14.50 | 13.55 | 13.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 7/25/2025 11:59:02 AM EST |
| 93.00 | 11.40 | 13.50 | 12.45 | % | 0.13 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 94.00 | 10.50 | 12.50 | 11.50 | % | 0.12 | 0 | 0 | 0.98 | 0.99 | 0.01 | -0.02 | 7/25/2025 11:59:02 AM EST | |||
| 95.00 | 9.50 | 11.70 | 10.60 | % | 0.11 | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.03 | 7/25/2025 11:59:02 AM EST | |||
| 96.00 | 8.50 | 11.00 | 9.75 | 10.04 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.91 | 0.97 | 0.01 | -0.03 | 7/2/2025 | 7/25/2025 11:59:02 AM EST |
| 97.00 | 7.70 | 9.30 | 8.50 | % | 0.09 | 0 | 0 | 0.76 | 0.96 | 0.02 | -0.04 | 7/25/2025 11:59:02 AM EST | |||
| 98.00 | 6.60 | 8.80 | 7.70 | % | 0.08 | 0 | 0 | 0.81 | 0.93 | 0.03 | -0.06 | 7/25/2025 11:59:02 AM EST | |||
| 99.00 | 5.80 | 7.40 | 6.60 | % | 0.07 | 0 | 0 | 0.67 | 0.91 | 0.04 | -0.06 | 7/25/2025 11:59:02 AM EST | |||
| 100.00 | 5.00 | 5.30 | 5.15 | 5.94 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.31 | 0.86 | 0.05 | -0.08 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 101.00 | 4.00 | 6.10 | 5.05 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.81 | 0.06 | -0.10 | 7/7/2025 | 7/25/2025 11:59:02 AM EST |
| 102.00 | 3.20 | 5.00 | 4.10 | % | 0.04 | 0 | 0 | 0.40 | 0.76 | 0.07 | -0.10 | 7/25/2025 11:59:02 AM EST | |||
| 103.00 | 2.50 | 2.70 | 2.60 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.69 | 0.09 | -0.11 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 104.00 | 1.80 | 1.95 | 1.88 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.25 | 0.60 | 0.11 | -0.11 | 6/24/2025 | 7/25/2025 11:59:02 AM EST |
| 105.00 | 1.25 | 1.40 | 1.33 | 1.35 | -0.30 | -18.19% | 0.01 | 1 | 7 | 0.24 | 0.49 | 0.12 | -0.10 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 106.00 | 0.80 | 0.95 | 0.88 | 0.92 | -0.48 | -34.29% | 0.01 | 4 | 9 | 0.24 | 0.38 | 0.11 | -0.09 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 107.00 | 0.50 | 0.60 | 0.55 | 0.63 | -0.32 | -33.69% | 0.01 | 12 | 83 | 0.23 | 0.27 | 0.10 | -0.08 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 108.00 | 0.25 | 0.40 | 0.33 | 0.36 | -0.31 | -46.27% | 0.00 | 8 | 60 | 0.23 | 0.19 | 0.08 | -0.07 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 109.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.55 | -68.75% | 0.00 | 2 | 15 | 0.23 | 0.12 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.42 | -73.69% | 0.00 | 8 | 23 | 0.23 | 0.08 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.04 | 0.03 | -0.02 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 112.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.01 | 0.01 | -0.01 | 7/18/2025 | 7/25/2025 11:59:02 AM EST |
| 114.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 116.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 117.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 118.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 119.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:02 AM EST |
| 121.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 122.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 123.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 124.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.01 | -0.02 | 7/25/2025 11:59:02 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | -0.02 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.03 | 7/25/2025 11:59:02 AM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | -0.04 | 0.02 | -0.04 | 7/25/2025 11:59:02 AM EST | |||
| 98.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.43 | -0.07 | 0.03 | -0.06 | 7/25/2025 11:59:02 AM EST | |||
| 99.00 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 0 | 0.48 | -0.09 | 0.04 | -0.06 | 7/25/2025 11:59:02 AM EST | |||
| 100.00 | 0.20 | 0.35 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | -0.14 | 0.05 | -0.08 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 101.00 | 0.30 | 2.55 | 1.43 | % | 0.01 | 0 | 0 | 0.33 | -0.19 | 0.06 | -0.10 | 7/25/2025 11:59:02 AM EST | |||
| 102.00 | 0.40 | 0.65 | 0.53 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.29 | -0.24 | 0.07 | -0.10 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 103.00 | 0.65 | 0.80 | 0.73 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.25 | -0.31 | 0.09 | -0.11 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 104.00 | 0.95 | 1.10 | 1.03 | 1.05 | -0.23 | -17.97% | 0.01 | 5 | 5 | 0.24 | -0.40 | 0.11 | -0.11 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 105.00 | 1.40 | 1.55 | 1.48 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.23 | -0.51 | 0.12 | -0.10 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 106.00 | 1.95 | 2.10 | 2.03 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.22 | -0.62 | 0.11 | -0.09 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 107.00 | 2.60 | 2.80 | 2.70 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | -0.73 | 0.10 | -0.08 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 108.00 | 3.40 | 3.60 | 3.50 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.21 | -0.81 | 0.08 | -0.07 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 109.00 | 4.20 | 4.50 | 4.35 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.30 | -0.88 | 0.06 | -0.05 | 7/10/2025 | 7/25/2025 11:59:02 AM EST |
| 110.00 | 4.60 | 6.60 | 5.60 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | -0.92 | 0.04 | -0.04 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 111.00 | 5.60 | 7.70 | 6.65 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.64 | -0.96 | 0.03 | -0.02 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 112.00 | 6.50 | 8.30 | 7.40 | % | 0.07 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 113.00 | 7.90 | 9.20 | 8.55 | % | 0.08 | 0 | 0 | 0.62 | -0.99 | 0.01 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 114.00 | 8.60 | 11.20 | 9.90 | % | 0.09 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 115.00 | 9.60 | 12.20 | 10.90 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 116.00 | 10.50 | 13.30 | 11.90 | % | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 117.00 | 11.70 | 14.30 | 13.00 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 118.00 | 12.70 | 15.30 | 14.00 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 119.00 | 13.60 | 16.30 | 14.95 | % | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 120.00 | 14.60 | 17.30 | 15.95 | % | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 121.00 | 15.50 | 18.30 | 16.90 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 122.00 | 16.50 | 19.20 | 17.85 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 123.00 | 17.40 | 20.20 | 18.80 | % | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 124.00 | 18.50 | 21.20 | 19.85 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 125.00 | 19.50 | 22.20 | 20.85 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 130.00 | 23.70 | 27.20 | 25.45 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 135.00 | 28.60 | 32.20 | 30.40 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST |