Options Chain for NETAPP INC COM (NTAP) - $105.38 as of 3/26/2026 7:24:23 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 | 45.40 | 49.60 | 47.50 | % | 0.86 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 60.00 | 40.40 | 44.60 | 42.50 | % | 0.71 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 65.00 | 35.40 | 39.40 | 37.40 | % | 0.58 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 70.00 | 30.40 | 34.60 | 32.50 | 30.06 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/27/2026 3:59:59 PM EST |
| 75.00 | 25.40 | 29.60 | 27.50 | % | 0.37 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 80.00 | 20.50 | 24.40 | 22.45 | % | 0.28 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 85.00 | 15.90 | 19.30 | 17.60 | 18.95 | 0.00 | 0.00% | 0.21 | 0 | 67 | 0.91 | 0.99 | 0.01 | 0.00 | 3/19/2026 | 3/27/2026 3:59:59 PM EST |
| 90.00 | 11.70 | 14.00 | 12.85 | 13.60 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.68 | 0.89 | 0.02 | -0.03 | 3/24/2026 | 3/27/2026 3:59:59 PM EST |
| 95.00 | 7.50 | 9.10 | 8.30 | 9.11 | +0.51 | +5.93% | 0.09 | 1 | 10 | 0.51 | 0.78 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 100.00 | 4.40 | 5.30 | 4.85 | 4.38 | -2.12 | -32.62% | 0.05 | 3 | 178 | 0.40 | 0.60 | 0.04 | -0.07 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 105.00 | 1.55 | 3.00 | 2.28 | 2.40 | -1.20 | -33.34% | 0.02 | 15 | 626 | 0.37 | 0.38 | 0.04 | -0.07 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 110.00 | 0.50 | 1.25 | 0.88 | 1.00 | -0.95 | -48.72% | 0.01 | 58 | 899 | 0.35 | 0.20 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,309 | 0.47 | 0.09 | 0.02 | -0.03 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.48 | 0.04 | 0.01 | -0.02 | 3/25/2026 | 3/27/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.46 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/27/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.60 | 0.80 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/27/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/27/2026 3:59:59 PM EST |
| 80.00 | 0.10 | 1.40 | 0.75 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.72 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.66 | -0.01 | 0.01 | 0.00 | 3/25/2026 | 3/27/2026 3:59:59 PM EST |
| 90.00 | 0.35 | 1.10 | 0.73 | 0.60 | +0.05 | +9.10% | 0.01 | 7 | 521 | 0.45 | -0.11 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 95.00 | 1.05 | 1.75 | 1.40 | 1.20 | +0.27 | +29.04% | 0.01 | 7 | 73 | 0.41 | -0.22 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 100.00 | 2.25 | 3.40 | 2.83 | 2.35 | +0.60 | +34.29% | 0.03 | 2 | 309 | 0.37 | -0.40 | 0.04 | -0.07 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 105.00 | 4.70 | 6.20 | 5.45 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.36 | -0.62 | 0.04 | -0.07 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 110.00 | 6.90 | 10.20 | 8.55 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.51 | -0.80 | 0.03 | -0.06 | 3/19/2026 | 3/27/2026 3:59:59 PM EST |
| 115.00 | 12.00 | 14.60 | 13.30 | 11.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | -0.91 | 0.02 | -0.03 | 1/14/2026 | 3/27/2026 3:59:59 PM EST |
| 120.00 | 16.20 | 20.00 | 18.10 | % | 0.15 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 125.00 | 21.00 | 25.00 | 23.00 | % | 0.18 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 130.00 | 26.10 | 29.90 | 28.00 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 135.00 | 31.00 | 35.00 | 33.00 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 140.00 | 35.90 | 40.00 | 37.95 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 145.00 | 41.00 | 44.90 | 42.95 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 150.00 | 46.00 | 49.90 | 47.95 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 155.00 | 51.00 | 55.00 | 53.00 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST |