Options Chain for NETAPP INC COM (NTAP) - $154.59 as of 6/26/2026 9:43:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 99.40 | 102.80 | 101.10 | % | 2.02 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 55.00 | 94.40 | 97.80 | 96.10 | % | 1.75 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 60.00 | 89.40 | 92.80 | 91.10 | % | 1.52 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 65.00 | 84.40 | 87.80 | 86.10 | % | 1.32 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 70.00 | 79.40 | 82.80 | 81.10 | % | 1.16 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 75.00 | 74.40 | 77.80 | 76.10 | % | 1.01 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 80.00 | 69.50 | 72.80 | 71.15 | % | 0.89 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 85.00 | 64.50 | 67.80 | 66.15 | % | 0.78 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 90.00 | 59.50 | 62.80 | 61.15 | 84.70 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 9:58:53 AM EST |
| 95.00 | 54.50 | 57.90 | 56.20 | 16.99 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.50 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/26/2026 9:58:53 AM EST |
| 100.00 | 49.50 | 52.90 | 51.20 | 60.56 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 9:58:53 AM EST |
| 105.00 | 44.50 | 47.90 | 46.20 | 19.39 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/26/2026 9:58:53 AM EST |
| 110.00 | 39.50 | 42.90 | 41.20 | 50.28 | 0.00 | 0.00% | 0.37 | 0 | 79 | 1.12 | 0.99 | 0.00 | -0.01 | 6/18/2026 | 6/26/2026 9:58:53 AM EST |
| 115.00 | 34.90 | 38.00 | 36.45 | 46.55 | 0.00 | 0.00% | 0.32 | 0 | 89 | 0.99 | 0.99 | 0.00 | -0.03 | 6/22/2026 | 6/26/2026 9:58:53 AM EST |
| 120.00 | 30.10 | 33.10 | 31.60 | 39.50 | 0.00 | 0.00% | 0.26 | 0 | 111 | 0.89 | 0.98 | 0.00 | -0.04 | 6/18/2026 | 6/26/2026 9:58:53 AM EST |
| 125.00 | 25.40 | 28.30 | 26.85 | 30.90 | 0.00 | 0.00% | 0.21 | 0 | 1,171 | 0.78 | 0.96 | 0.00 | -0.06 | 6/25/2026 | 6/26/2026 9:58:53 AM EST |
| 130.00 | 20.50 | 23.50 | 22.00 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 126 | 0.72 | 0.93 | 0.01 | -0.08 | 6/22/2026 | 6/26/2026 9:58:53 AM EST |
| 135.00 | 16.20 | 19.00 | 17.60 | 19.85 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.64 | 0.88 | 0.01 | -0.11 | 6/24/2026 | 6/26/2026 9:58:53 AM EST |
| 140.00 | 12.40 | 14.90 | 13.65 | 17.20 | 0.00 | 0.00% | 0.10 | 0 | 249 | 0.41 | 0.81 | 0.02 | -0.13 | 6/25/2026 | 6/26/2026 9:58:53 AM EST |
| 145.00 | 8.90 | 9.50 | 9.20 | 15.75 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.40 | 0.71 | 0.02 | -0.15 | 6/22/2026 | 6/26/2026 9:58:53 AM EST |
| 150.00 | 6.10 | 6.60 | 6.35 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 150 | 0.42 | 0.60 | 0.02 | -0.17 | 6/25/2026 | 6/26/2026 9:58:53 AM EST |
| 155.00 | 4.00 | 4.50 | 4.25 | 4.60 | -2.30 | -33.34% | 0.03 | 5 | 113 | 0.43 | 0.48 | 0.02 | -0.17 | 6/26/2026 | 6/26/2026 9:58:53 AM EST |
| 160.00 | 2.55 | 2.90 | 2.73 | 3.10 | -1.06 | -25.49% | 0.02 | 2 | 545 | 0.47 | 0.37 | 0.02 | -0.16 | 6/26/2026 | 6/26/2026 9:58:53 AM EST |
| 165.00 | 1.55 | 1.95 | 1.75 | 1.80 | -1.33 | -42.50% | 0.01 | 1 | 342 | 0.44 | 0.28 | 0.02 | -0.15 | 6/26/2026 | 6/26/2026 9:58:53 AM EST |
| 170.00 | 0.75 | 1.70 | 1.23 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.42 | 0.21 | 0.02 | -0.13 | 6/25/2026 | 6/26/2026 9:58:53 AM EST |
| 175.00 | 0.60 | 1.50 | 1.05 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 797 | 0.45 | 0.16 | 0.01 | -0.11 | 6/25/2026 | 6/26/2026 9:58:53 AM EST |
| 180.00 | 0.20 | 1.10 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 50 | 156 | 0.45 | 0.12 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 9:58:53 AM EST |
| 185.00 | 0.25 | 0.60 | 0.43 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.49 | 0.09 | 0.01 | -0.07 | 6/25/2026 | 6/26/2026 9:58:53 AM EST |
| 190.00 | 0.05 | 0.95 | 0.50 | 0.05 | -0.60 | -92.31% | 0.00 | 1 | 57 | 0.61 | 0.05 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 9:58:53 AM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.66 | 0.04 | 0.00 | -0.04 | 6/25/2026 | 6/26/2026 9:58:53 AM EST |
| 200.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.58 | 0.03 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 9:58:53 AM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.81 | 0.01 | 0.00 | -0.01 | 6/23/2026 | 6/26/2026 9:58:53 AM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 9:58:53 AM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 9:58:53 AM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 9:58:53 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.14 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 9:58:53 AM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 9:58:53 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 9:58:53 AM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 9:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 9:58:53 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 9:58:53 AM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.72 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 9:58:53 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.23 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 9:58:53 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.33 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 9:58:53 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 9:58:53 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 9:58:53 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 9:58:53 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.89 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 9:58:53 AM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.79 | -0.01 | 0.00 | -0.03 | 6/15/2026 | 6/26/2026 9:58:53 AM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.69 | -0.02 | 0.00 | -0.04 | 6/15/2026 | 6/26/2026 9:58:53 AM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.51 | -0.04 | 0.00 | -0.06 | 6/16/2026 | 6/26/2026 9:58:53 AM EST |
| 130.00 | 0.05 | 1.80 | 0.93 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.52 | -0.07 | 0.01 | -0.08 | 6/23/2026 | 6/26/2026 9:58:53 AM EST |
| 135.00 | 0.85 | 1.80 | 1.33 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.49 | -0.12 | 0.01 | -0.11 | 6/18/2026 | 6/26/2026 9:58:53 AM EST |
| 140.00 | 2.00 | 2.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.47 | -0.19 | 0.02 | -0.13 | 6/25/2026 | 6/26/2026 9:58:53 AM EST |
| 145.00 | 3.50 | 3.90 | 3.70 | 3.70 | +0.90 | +32.15% | 0.03 | 1 | 50 | 0.46 | -0.29 | 0.02 | -0.15 | 6/26/2026 | 6/26/2026 9:58:53 AM EST |
| 150.00 | 5.50 | 6.10 | 5.80 | 5.56 | +1.46 | +35.61% | 0.04 | 5 | 52 | 0.43 | -0.40 | 0.02 | -0.17 | 6/26/2026 | 6/26/2026 9:58:53 AM EST |
| 155.00 | 8.40 | 9.00 | 8.70 | 7.85 | +1.35 | +20.77% | 0.06 | 1 | 230 | 0.45 | -0.52 | 0.02 | -0.17 | 6/26/2026 | 6/26/2026 9:58:53 AM EST |
| 160.00 | 10.10 | 12.60 | 11.35 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 206 | 0.48 | -0.63 | 0.02 | -0.16 | 6/24/2026 | 6/26/2026 9:58:53 AM EST |
| 165.00 | 14.20 | 16.60 | 15.40 | 11.70 | 0.00 | 0.00% | 0.09 | 0 | 146 | 0.47 | -0.72 | 0.02 | -0.15 | 6/23/2026 | 6/26/2026 9:58:53 AM EST |
| 170.00 | 18.50 | 21.00 | 19.75 | 16.55 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.59 | -0.79 | 0.02 | -0.13 | 6/25/2026 | 6/26/2026 9:58:53 AM EST |
| 175.00 | 23.10 | 25.70 | 24.40 | 24.59 | +3.79 | +18.23% | 0.14 | 56 | 328 | 0.63 | -0.84 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 9:58:53 AM EST |
| 180.00 | 29.00 | 30.50 | 29.75 | 29.38 | +8.92 | +43.60% | 0.17 | 56 | 100 | 0.67 | -0.88 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 9:58:53 AM EST |
| 185.00 | 32.70 | 35.40 | 34.05 | 31.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.73 | -0.91 | 0.01 | -0.07 | 6/25/2026 | 6/26/2026 9:58:53 AM EST |
| 190.00 | 37.60 | 40.20 | 38.90 | 21.45 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.78 | -0.95 | 0.01 | -0.05 | 6/2/2026 | 6/26/2026 9:58:53 AM EST |
| 195.00 | 42.60 | 45.10 | 43.85 | 25.39 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.83 | -0.96 | 0.00 | -0.04 | 5/29/2026 | 6/26/2026 9:58:53 AM EST |
| 200.00 | 47.50 | 50.20 | 48.85 | 28.65 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.96 | -0.97 | 0.00 | -0.03 | 6/1/2026 | 6/26/2026 9:58:53 AM EST |
| 210.00 | 57.50 | 60.90 | 59.20 | % | 0.28 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 6/26/2026 9:58:53 AM EST | |||
| 220.00 | 67.50 | 70.90 | 69.20 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 230.00 | 77.50 | 80.80 | 79.15 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 240.00 | 87.40 | 90.80 | 89.10 | % | 0.37 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 250.00 | 97.40 | 100.80 | 99.10 | % | 0.40 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 260.00 | 107.40 | 110.80 | 109.10 | 84.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 9:58:53 AM EST |
| 270.00 | 117.40 | 120.80 | 119.10 | % | 0.44 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST | |||
| 280.00 | 127.30 | 130.70 | 129.00 | % | 0.46 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/26/2026 9:58:53 AM EST |