Options Chain for NETAPP INC COM (NTAP) - $118.21 as of 5/12/2026 8:15:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.60 | 64.50 | 63.05 | % | 1.15 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:59 PM EST | |||
| 60.00 | 56.70 | 59.10 | 57.90 | % | 0.96 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:59 PM EST | |||
| 65.00 | 51.80 | 54.50 | 53.15 | % | 0.82 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:59 PM EST | |||
| 70.00 | 46.70 | 49.10 | 47.90 | 28.60 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/11/2026 3:59:59 PM EST |
| 75.00 | 41.70 | 44.50 | 43.10 | % | 0.57 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:59 PM EST | |||
| 80.00 | 36.70 | 39.50 | 38.10 | % | 0.48 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:59 PM EST | |||
| 85.00 | 32.10 | 34.50 | 33.30 | 15.31 | 0.00 | 0.00% | 0.39 | 0 | 67 | 2.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/11/2026 3:59:59 PM EST |
| 90.00 | 27.10 | 29.10 | 28.10 | % | 0.31 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:59 PM EST | |||
| 95.00 | 22.10 | 23.80 | 22.95 | 24.10 | 0.00 | 0.00% | 0.24 | 0 | 56 | 1.63 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 100.00 | 17.30 | 18.70 | 18.00 | 17.60 | 0.00 | 0.00% | 0.18 | 0 | 79 | 1.29 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 105.00 | 12.30 | 13.80 | 13.05 | 12.70 | 0.00 | 0.00% | 0.12 | 0 | 192 | 1.04 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 110.00 | 7.50 | 8.80 | 8.15 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 351 | 0.74 | 0.91 | 0.03 | -0.10 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 115.00 | 3.70 | 4.70 | 4.20 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 1,850 | 0.55 | 0.70 | 0.06 | -0.21 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 120.00 | 1.20 | 1.45 | 1.33 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1,436 | 0.47 | 0.34 | 0.07 | -0.23 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 125.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,811 | 0.53 | 0.10 | 0.03 | -0.12 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.61 | 0.02 | 0.01 | -0.03 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/11/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/11/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/11/2026 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:59 PM EST |
| 110.00 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.47 | -0.09 | 0.03 | -0.10 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 115.00 | 0.70 | 1.05 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.39 | -0.30 | 0.06 | -0.21 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 120.00 | 3.30 | 3.70 | 3.50 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.42 | -0.66 | 0.07 | -0.23 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 125.00 | 6.70 | 8.30 | 7.50 | % | 0.06 | 0 | 0 | 0.72 | -0.90 | 0.03 | -0.12 | 5/11/2026 3:59:59 PM EST | |||
| 130.00 | 11.30 | 13.20 | 12.25 | % | 0.09 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.03 | 5/11/2026 3:59:59 PM EST | |||
| 135.00 | 15.60 | 18.10 | 16.85 | % | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:59 PM EST | |||
| 140.00 | 20.50 | 23.10 | 21.80 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:59 PM EST | |||
| 145.00 | 26.30 | 28.00 | 27.15 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:59 PM EST | |||
| 150.00 | 30.50 | 33.00 | 31.75 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:59 PM EST | |||
| 155.00 | 35.50 | 38.50 | 37.00 | % | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:59 PM EST |