Options Chain for NETAPP INC COM (NTAP) - $173.44 as of 11/10/2026 8:35:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 74.40 | 78.10 | 76.25 | 96.50 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 3:59:51 PM EST |
| 105.00 | 69.40 | 73.10 | 71.25 | % | 0.68 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 110.00 | 64.40 | 68.00 | 66.20 | 84.31 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 11/9/2026 3:59:51 PM EST |
| 115.00 | 59.40 | 63.20 | 61.30 | % | 0.53 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 120.00 | 54.40 | 58.20 | 56.30 | % | 0.47 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 11/9/2026 3:59:51 PM EST | |||
| 125.00 | 49.50 | 53.10 | 51.30 | % | 0.41 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 11/9/2026 3:59:51 PM EST | |||
| 130.00 | 44.80 | 48.30 | 46.55 | 47.07 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.45 | 0.99 | 0.00 | -0.03 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 135.00 | 39.60 | 43.40 | 41.50 | % | 0.31 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.06 | 11/9/2026 3:59:51 PM EST | |||
| 140.00 | 34.80 | 38.60 | 36.70 | 89.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.23 | 0.97 | 0.00 | -0.09 | 10/6/2026 | 11/9/2026 3:59:51 PM EST |
| 145.00 | 30.00 | 33.80 | 31.90 | % | 0.22 | 0 | 0 | 1.12 | 0.94 | 0.01 | -0.14 | 11/9/2026 3:59:51 PM EST | |||
| 150.00 | 26.10 | 29.20 | 27.65 | % | 0.18 | 0 | 0 | 1.04 | 0.91 | 0.01 | -0.19 | 11/9/2026 3:59:51 PM EST | |||
| 155.00 | 20.90 | 24.80 | 22.85 | % | 0.15 | 0 | 0 | 0.97 | 0.86 | 0.01 | -0.25 | 11/9/2026 3:59:51 PM EST | |||
| 160.00 | 16.80 | 20.70 | 18.75 | 18.05 | 0.00 | 0.00% | 0.12 | 0 | 230 | 0.65 | 0.80 | 0.01 | -0.30 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 165.00 | 13.50 | 16.20 | 14.85 | 10.91 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.66 | 0.73 | 0.02 | -0.34 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 170.00 | 10.00 | 13.40 | 11.70 | 11.90 | 0.00 | 0.00% | 0.07 | 0 | 349 | 0.67 | 0.65 | 0.02 | -0.37 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 175.00 | 8.40 | 9.90 | 9.15 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 172 | 0.69 | 0.55 | 0.02 | -0.38 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 180.00 | 5.90 | 7.50 | 6.70 | 6.76 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.68 | 0.45 | 0.02 | -0.37 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 185.00 | 2.75 | 5.70 | 4.23 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.62 | 0.35 | 0.02 | -0.33 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 190.00 | 1.40 | 4.00 | 2.70 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.59 | 0.26 | 0.02 | -0.28 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 195.00 | 1.05 | 2.50 | 1.78 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 609 | 0.60 | 0.18 | 0.01 | -0.22 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 200.00 | 0.10 | 1.65 | 0.88 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.52 | 0.12 | 0.01 | -0.16 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 210.00 | 0.35 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.62 | 0.04 | 0.01 | -0.07 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 220.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 967 | 0.62 | 0.01 | 0.00 | -0.03 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 230.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.67 | 0.00 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 998 | 0.91 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.34 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.18 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.10 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 0.65 | 0.33 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.51 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 1.95 | 0.98 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/9/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/9/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.02 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/9/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.12 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/9/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.21 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.25 | -0.01 | 0.00 | -0.03 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 135.00 | 0.05 | 0.45 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | -0.02 | 0.00 | -0.06 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 140.00 | 0.25 | 0.60 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.78 | -0.03 | 0.00 | -0.09 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 145.00 | 0.45 | 0.95 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.73 | -0.06 | 0.01 | -0.14 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 150.00 | 0.30 | 1.60 | 0.95 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,056 | 0.70 | -0.09 | 0.01 | -0.19 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 155.00 | 1.40 | 2.00 | 1.70 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.73 | -0.14 | 0.01 | -0.25 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 160.00 | 1.95 | 3.80 | 2.88 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 655 | 0.75 | -0.20 | 0.01 | -0.30 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 165.00 | 2.20 | 5.00 | 3.60 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.68 | -0.27 | 0.02 | -0.34 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 170.00 | 5.00 | 6.40 | 5.70 | 4.58 | 0.00 | 0.00% | 0.03 | 0 | 577 | 0.71 | -0.35 | 0.02 | -0.37 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 175.00 | 6.70 | 8.60 | 7.65 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 240 | 0.69 | -0.45 | 0.02 | -0.38 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 180.00 | 8.40 | 11.20 | 9.80 | 8.75 | 0.00 | 0.00% | 0.05 | 0 | 188 | 0.64 | -0.55 | 0.02 | -0.37 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 185.00 | 11.60 | 14.50 | 13.05 | 12.87 | 0.00 | 0.00% | 0.07 | 0 | 567 | 0.64 | -0.65 | 0.02 | -0.33 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 190.00 | 15.20 | 17.40 | 16.30 | 15.20 | 0.00 | 0.00% | 0.09 | 0 | 453 | 0.60 | -0.74 | 0.02 | -0.28 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 195.00 | 18.60 | 22.10 | 20.35 | 19.82 | 0.00 | 0.00% | 0.10 | 0 | 371 | 0.78 | -0.82 | 0.01 | -0.22 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 200.00 | 22.90 | 26.70 | 24.80 | 23.40 | 0.00 | 0.00% | 0.12 | 0 | 574 | 0.87 | -0.88 | 0.01 | -0.16 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 210.00 | 32.30 | 36.10 | 34.20 | 35.50 | 0.00 | 0.00% | 0.16 | 0 | 315 | 0.95 | -0.96 | 0.01 | -0.07 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 220.00 | 42.50 | 45.60 | 44.05 | 44.60 | 0.00 | 0.00% | 0.20 | 0 | 196 | 1.04 | -0.99 | 0.00 | -0.03 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 230.00 | 52.00 | 55.80 | 53.90 | 52.50 | 0.00 | 0.00% | 0.23 | 0 | 44 | 1.24 | -1.00 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 240.00 | 62.00 | 65.80 | 63.90 | 63.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 250.00 | 72.00 | 75.80 | 73.90 | 44.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/9/2026 3:59:51 PM EST |
| 260.00 | 82.00 | 85.80 | 83.90 | 32.11 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/9/2026 3:59:51 PM EST |
| 270.00 | 92.00 | 95.60 | 93.80 | % | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 280.00 | 102.00 | 105.70 | 103.85 | % | 0.37 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 290.00 | 111.90 | 115.80 | 113.85 | % | 0.39 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 300.00 | 122.00 | 125.80 | 123.90 | 63.56 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/9/2026 3:59:51 PM EST |
| 310.00 | 132.00 | 135.80 | 133.90 | 77.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/9/2026 3:59:51 PM EST |