Options Chain for NETAPP INC COM (NTAP) - $93.60 as of 5/30/2025 5:44:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.10 | 50.50 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 42.10 | 46.10 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 60.00 | 37.80 | 40.50 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 65.00 | 32.10 | 36.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 70.00 | 28.00 | 31.00 | 29.20 | +0.43 | +1.50% | 14 | 14 | 2.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 74.00 | 23.10 | 27.00 | 19.38 | 0.00 | 0.00% | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 22.10 | 26.00 | 19.43 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 76.00 | 21.80 | 24.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 77.00 | 20.50 | 24.00 | 16.63 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 78.00 | 19.90 | 23.00 | 15.29 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 79.00 | 18.20 | 22.00 | 15.66 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 17.40 | 21.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 81.00 | 16.20 | 19.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 82.00 | 15.80 | 18.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 83.00 | 14.20 | 17.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 84.00 | 13.20 | 17.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 12.50 | 16.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 86.00 | 11.20 | 15.10 | 15.30 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 87.00 | 10.20 | 14.00 | 12.87 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 88.00 | 9.80 | 12.60 | 12.80 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 89.00 | 9.00 | 11.60 | 11.22 | % | 3 | 0 | 1.13 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 90.00 | 7.30 | 11.10 | 9.34 | -2.13 | -18.57% | 2 | 2 | 1.04 | 0.98 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 91.00 | 6.30 | 10.20 | 7.98 | -2.52 | -24.00% | 9 | 1 | 1.00 | 0.94 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 92.00 | 5.40 | 9.00 | 8.15 | +3.05 | +59.81% | 2 | 8 | 0.95 | 0.92 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 93.00 | 5.30 | 8.30 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.88 | 0.04 | -0.06 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 94.00 | 4.70 | 6.10 | 7.20 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.86 | 0.05 | -0.06 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 4.30 | 4.90 | 4.69 | -1.06 | -18.44% | 20 | 30 | 0.46 | 0.79 | 0.06 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 96.00 | 3.70 | 4.10 | 4.60 | -1.03 | -18.30% | 11 | 17 | 0.44 | 0.74 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 97.00 | 2.95 | 3.30 | 5.54 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.66 | 0.08 | -0.11 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 98.00 | 2.35 | 2.60 | 2.24 | -2.51 | -52.85% | 95 | 97 | 0.38 | 0.58 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 99.00 | 1.75 | 2.00 | 1.87 | -2.53 | -57.50% | 42 | 35 | 0.37 | 0.49 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 1.30 | 1.50 | 1.40 | -2.35 | -62.67% | 299 | 248 | 0.35 | 0.40 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 101.00 | 0.90 | 1.05 | 1.00 | -2.35 | -70.15% | 4 | 68 | 0.35 | 0.31 | 0.09 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 102.00 | 0.60 | 0.80 | 0.70 | -2.05 | -74.55% | 28 | 32 | 0.32 | 0.23 | 0.08 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 103.00 | 0.40 | 0.55 | 0.35 | -2.17 | -86.12% | 36 | 12 | 0.33 | 0.17 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 104.00 | 0.00 | 0.40 | 0.27 | -1.83 | -87.15% | 17 | 10 | 0.39 | 0.12 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.30 | 0.20 | -1.65 | -89.19% | 124 | 98 | 0.48 | 0.08 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 106.00 | 0.10 | 0.70 | 0.05 | -1.58 | -96.94% | 6 | 18 | 0.43 | 0.06 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 107.00 | 0.00 | 0.50 | 0.20 | -1.18 | -85.51% | 9 | 107 | 0.56 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 108.00 | 0.00 | 0.20 | 0.08 | -1.08 | -93.11% | 27 | 47 | 0.43 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 109.00 | 0.00 | 0.65 | 0.14 | -0.79 | -84.95% | 15 | 16 | 0.64 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.15 | 0.07 | -0.79 | -91.86% | 38 | 69 | 0.43 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 111.00 | 0.00 | 2.20 | 0.63 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 112.00 | 0.00 | 2.20 | 0.10 | -0.42 | -80.77% | 2 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 113.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 114.00 | 0.00 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 22 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.55 | 0.16 | -0.19 | -54.29% | 3 | 24 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 14 | 91 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.95 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 74.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 1.55 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 77.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 42 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.25 | 0.78 | +0.45 | +136.37% | 2 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 0.90 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 82.00 | 0.00 | 1.55 | 0.22 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 83.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 84.00 | 0.00 | 0.40 | 0.15 | -0.28 | -65.12% | 1 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | -0.35 | -87.50% | 12 | 31 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 86.00 | 0.00 | 1.05 | 0.10 | -0.45 | -81.82% | 5 | 24 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 87.00 | 0.00 | 0.10 | 0.07 | -0.56 | -88.89% | 10 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 88.00 | 0.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 89.00 | 0.00 | 0.60 | 0.09 | -0.91 | -91.00% | 41 | 78 | 0.69 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.70 | 0.15 | -0.92 | -85.99% | 43 | 109 | 0.67 | -0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 91.00 | 0.05 | 0.25 | 0.15 | -1.07 | -87.71% | 4 | 6 | 0.32 | -0.06 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 92.00 | 0.10 | 0.80 | 0.15 | -1.20 | -88.89% | 4 | 35 | 0.45 | -0.08 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 93.00 | 0.15 | 0.35 | 0.20 | -1.55 | -88.58% | 136 | 12 | 0.34 | -0.12 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 94.00 | 0.00 | 0.65 | 0.50 | -1.44 | -74.23% | 19 | 32 | 0.49 | -0.14 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 0.40 | 0.55 | 0.40 | -1.95 | -82.98% | 102 | 89 | 0.32 | -0.21 | 0.06 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 0.80 | 0.85 | -1.85 | -68.52% | 11 | 1 | 0.36 | -0.26 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 97.00 | 0.60 | 1.10 | 1.00 | -2.15 | -68.26% | 121 | 77 | 0.29 | -0.34 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 98.00 | 1.10 | 1.30 | 1.15 | -2.60 | -69.34% | 93 | 29 | 0.28 | -0.42 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 99.00 | 1.50 | 1.75 | 2.28 | -1.62 | -41.54% | 150 | 73 | 0.28 | -0.51 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 2.05 | 2.45 | 1.95 | -2.55 | -56.67% | 564 | 56 | 0.29 | -0.60 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 101.00 | 2.30 | 2.85 | 6.49 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.69 | 0.09 | -0.10 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 102.00 | 3.30 | 3.60 | 3.80 | -1.85 | -32.75% | 2 | 6 | 0.19 | -0.77 | 0.08 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 103.00 | 4.10 | 4.40 | 5.05 | -1.20 | -19.20% | 20 | 18 | 0.49 | -0.83 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 104.00 | 4.70 | 6.10 | % | 0 | 0 | 0.43 | -0.88 | 0.05 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 105.00 | 4.20 | 8.10 | 5.92 | -1.18 | -16.62% | 6 | 1 | 0.82 | -0.92 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 106.00 | 5.10 | 9.00 | 6.27 | % | 6 | 0 | 0.87 | -0.94 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 107.00 | 6.10 | 10.00 | 8.25 | % | 6 | 0 | 0.91 | -0.97 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 108.00 | 7.20 | 10.90 | 7.30 | -2.75 | -27.37% | 12 | 1 | 0.96 | -0.98 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 109.00 | 8.60 | 12.00 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 9.60 | 12.20 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 111.00 | 10.10 | 13.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 112.00 | 11.10 | 14.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 113.00 | 12.10 | 15.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 114.00 | 13.10 | 16.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 115.00 | 14.10 | 17.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 120.00 | 19.10 | 22.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 125.00 | 24.10 | 27.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 130.00 | 29.00 | 32.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 135.00 | 34.00 | 37.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |