Options Chain for NETAPP INC COM (NTAP) - $185.29 as of 9/4/2026 8:05:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 98.90 | 102.90 | 100.90 | % | 1.19 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 90.00 | 93.90 | 98.00 | 95.95 | % | 1.07 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 95.00 | 88.90 | 93.00 | 90.95 | % | 0.96 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 100.00 | 83.90 | 88.00 | 85.95 | 64.45 | 0.00 | 0.00% | 0.86 | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 3:59:52 PM EST |
| 105.00 | 78.90 | 82.90 | 80.90 | 62.57 | 0.00 | 0.00% | 0.77 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:52 PM EST |
| 110.00 | 74.30 | 78.00 | 76.15 | % | 0.69 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 115.00 | 69.00 | 73.10 | 71.05 | 82.45 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:52 PM EST |
| 120.00 | 64.00 | 68.10 | 66.05 | 77.10 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:52 PM EST |
| 125.00 | 59.30 | 62.50 | 60.90 | % | 0.49 | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 130.00 | 54.40 | 58.00 | 56.20 | 57.51 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:52 PM EST |
| 135.00 | 49.50 | 53.10 | 51.30 | % | 0.38 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 9/4/2026 3:59:52 PM EST | |||
| 140.00 | 44.70 | 48.30 | 46.50 | 50.24 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.75 | 0.97 | 0.00 | -0.03 | 8/28/2026 | 9/4/2026 3:59:52 PM EST |
| 145.00 | 39.90 | 43.60 | 41.75 | 35.10 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.70 | 0.96 | 0.00 | -0.04 | 7/28/2026 | 9/4/2026 3:59:52 PM EST |
| 150.00 | 35.40 | 39.00 | 37.20 | 35.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.66 | 0.93 | 0.00 | -0.05 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 155.00 | 31.00 | 34.50 | 32.75 | 39.83 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.40 | 0.90 | 0.01 | -0.07 | 8/28/2026 | 9/4/2026 3:59:52 PM EST |
| 160.00 | 26.50 | 30.30 | 28.40 | 25.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.44 | 0.86 | 0.01 | -0.08 | 7/15/2026 | 9/4/2026 3:59:52 PM EST |
| 165.00 | 22.50 | 26.30 | 24.40 | 25.05 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.45 | 0.81 | 0.01 | -0.10 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 170.00 | 19.20 | 22.70 | 20.95 | 22.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.46 | 0.75 | 0.01 | -0.12 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 175.00 | 15.40 | 19.40 | 17.40 | 11.13 | 0.00 | 0.00% | 0.10 | 0 | 177 | 0.45 | 0.68 | 0.01 | -0.13 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 180.00 | 12.40 | 15.70 | 14.05 | 13.68 | +0.38 | +2.86% | 0.08 | 5 | 266 | 0.43 | 0.61 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 185.00 | 11.10 | 13.40 | 12.25 | 11.70 | -0.23 | -1.93% | 0.07 | 17 | 99 | 0.47 | 0.55 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 190.00 | 8.00 | 11.10 | 9.55 | 9.50 | -0.13 | -1.35% | 0.05 | 11 | 119 | 0.45 | 0.48 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 195.00 | 6.10 | 9.10 | 7.60 | 7.60 | +0.30 | +4.11% | 0.04 | 20 | 121 | 0.45 | 0.41 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 200.00 | 5.40 | 7.80 | 6.60 | 5.90 | +0.10 | +1.73% | 0.03 | 3 | 201 | 0.47 | 0.35 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 210.00 | 3.30 | 4.00 | 3.65 | 3.50 | 0.00 | 0.00% | 0.02 | 87 | 440 | 0.45 | 0.24 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 220.00 | 1.60 | 2.40 | 2.00 | 2.00 | -0.15 | -6.98% | 0.01 | 3 | 508 | 0.44 | 0.16 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 230.00 | 0.50 | 2.10 | 1.30 | 1.15 | -0.17 | -12.88% | 0.01 | 10 | 143 | 0.45 | 0.10 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.69 | -0.35 | -33.66% | 0.00 | 4 | 102 | 0.49 | 0.06 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 250.00 | 0.10 | 0.70 | 0.40 | 0.51 | +0.11 | +27.50% | 0.00 | 1 | 101 | 0.45 | 0.04 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 260.00 | 0.05 | 0.55 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.47 | 0.02 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.64 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 1.30 | 0.65 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.66 | -0.01 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 1 | 33 | 0.58 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 135.00 | 0.10 | 0.80 | 0.45 | 0.54 | +0.15 | +38.47% | 0.00 | 10 | 288 | 0.51 | -0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 140.00 | 0.25 | 0.75 | 0.50 | 0.47 | -0.22 | -31.89% | 0.00 | 5 | 112 | 0.49 | -0.03 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 145.00 | 0.50 | 0.95 | 0.73 | 0.71 | -0.24 | -25.27% | 0.01 | 2 | 47 | 0.48 | -0.04 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 150.00 | 0.90 | 1.40 | 1.15 | 1.13 | -0.35 | -23.65% | 0.01 | 23 | 116 | 0.48 | -0.07 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 155.00 | 1.30 | 1.95 | 1.63 | 1.70 | -0.29 | -14.58% | 0.01 | 27 | 72 | 0.47 | -0.10 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 160.00 | 1.85 | 2.85 | 2.35 | 2.47 | -0.34 | -12.10% | 0.01 | 15 | 67 | 0.46 | -0.14 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 165.00 | 2.80 | 3.60 | 3.20 | 3.38 | -0.52 | -13.34% | 0.02 | 24 | 342 | 0.45 | -0.19 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 170.00 | 3.90 | 5.50 | 4.70 | 4.60 | -0.60 | -11.54% | 0.03 | 63 | 133 | 0.45 | -0.25 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 175.00 | 5.10 | 6.90 | 6.00 | 6.65 | -0.85 | -11.34% | 0.03 | 4 | 48 | 0.44 | -0.32 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 180.00 | 7.00 | 9.70 | 8.35 | 8.30 | -0.30 | -3.49% | 0.05 | 9 | 146 | 0.45 | -0.39 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 185.00 | 9.70 | 12.20 | 10.95 | 10.70 | -0.30 | -2.73% | 0.06 | 25 | 192 | 0.46 | -0.45 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 190.00 | 12.30 | 15.30 | 13.80 | 13.50 | -2.60 | -16.15% | 0.07 | 11 | 123 | 0.46 | -0.52 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 195.00 | 15.20 | 18.40 | 16.80 | 19.60 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.46 | -0.59 | 0.01 | -0.14 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 200.00 | 18.00 | 21.80 | 19.90 | 22.80 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.45 | -0.65 | 0.01 | -0.13 | 8/24/2026 | 9/4/2026 3:59:52 PM EST |
| 210.00 | 25.70 | 29.50 | 27.60 | 25.00 | 0.00 | 0.00% | 0.13 | 0 | 88 | 0.44 | -0.76 | 0.01 | -0.11 | 8/19/2026 | 9/4/2026 3:59:52 PM EST |
| 220.00 | 34.30 | 38.00 | 36.15 | 26.50 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.57 | -0.84 | 0.01 | -0.09 | 8/18/2026 | 9/4/2026 3:59:52 PM EST |
| 230.00 | 43.40 | 47.10 | 45.25 | % | 0.20 | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.06 | 9/4/2026 3:59:52 PM EST | |||
| 240.00 | 52.90 | 56.50 | 54.70 | 56.80 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.62 | -0.94 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 250.00 | 62.70 | 65.90 | 64.30 | % | 0.26 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 9/4/2026 3:59:52 PM EST | |||
| 260.00 | 72.40 | 76.50 | 74.45 | % | 0.29 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 9/4/2026 3:59:52 PM EST | |||
| 270.00 | 82.40 | 86.50 | 84.45 | 79.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/6/2026 | 9/4/2026 3:59:52 PM EST |
| 280.00 | 92.40 | 96.40 | 94.40 | % | 0.34 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 290.00 | 102.40 | 106.50 | 104.45 | 97.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:52 PM EST |
| 300.00 | 112.40 | 116.50 | 114.45 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 310.00 | 122.10 | 127.00 | 124.55 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST |