Options Chain for NETAPP INC COM (NTAP) - $226.27 as of 10/5/2026 11:43:16 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 | 118.20 | 122.20 | 120.20 | % | 1.20 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:07 AM EST | |||
| 105.00 | 113.30 | 117.30 | 115.30 | % | 1.10 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:07 AM EST | |||
| 110.00 | 108.40 | 112.30 | 110.35 | 84.31 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 11:59:07 AM EST |
| 115.00 | 103.50 | 107.30 | 105.40 | % | 0.92 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:07 AM EST | |||
| 120.00 | 98.40 | 102.40 | 100.40 | % | 0.84 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:07 AM EST | |||
| 125.00 | 93.40 | 97.40 | 95.40 | % | 0.76 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:07 AM EST | |||
| 130.00 | 88.50 | 92.50 | 90.50 | 58.58 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 11:59:07 AM EST |
| 135.00 | 83.70 | 87.50 | 85.60 | % | 0.63 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 10/5/2026 11:59:07 AM EST | |||
| 140.00 | 79.50 | 82.60 | 81.05 | 51.90 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.01 | 8/28/2026 | 10/5/2026 11:59:07 AM EST |
| 145.00 | 74.50 | 77.70 | 76.10 | % | 0.52 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 10/5/2026 11:59:07 AM EST | |||
| 150.00 | 70.00 | 72.50 | 71.25 | % | 0.47 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 10/5/2026 11:59:07 AM EST | |||
| 155.00 | 65.10 | 67.40 | 66.25 | % | 0.43 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.03 | 10/5/2026 11:59:07 AM EST | |||
| 160.00 | 60.20 | 62.70 | 61.45 | 61.88 | -5.68 | -8.41% | 0.38 | 3 | 390 | 0.69 | 0.96 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 165.00 | 55.30 | 58.00 | 56.65 | 37.43 | 0.00 | 0.00% | 0.34 | 0 | 20 | 0.64 | 0.95 | 0.00 | -0.05 | 9/25/2026 | 10/5/2026 11:59:07 AM EST |
| 170.00 | 51.30 | 53.20 | 52.25 | 52.19 | -6.91 | -11.70% | 0.31 | 3 | 399 | 0.50 | 0.94 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 175.00 | 46.50 | 48.90 | 47.70 | 47.60 | +18.42 | +63.13% | 0.27 | 60 | 16 | 0.49 | 0.92 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 180.00 | 41.70 | 44.40 | 43.05 | 43.74 | -6.26 | -12.52% | 0.24 | 62 | 35 | 0.54 | 0.89 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 185.00 | 37.60 | 40.00 | 38.80 | 45.40 | 0.00 | 0.00% | 0.21 | 0 | 128 | 0.48 | 0.86 | 0.01 | -0.10 | 10/2/2026 | 10/5/2026 11:59:07 AM EST |
| 190.00 | 32.80 | 36.00 | 34.40 | 35.21 | -6.69 | -15.97% | 0.18 | 2 | 90 | 0.50 | 0.83 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 195.00 | 30.20 | 31.90 | 31.05 | 30.50 | -5.50 | -15.28% | 0.16 | 1 | 620 | 0.49 | 0.79 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 200.00 | 26.20 | 28.20 | 27.20 | 27.00 | -6.00 | -18.19% | 0.14 | 5 | 316 | 0.50 | 0.75 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 210.00 | 19.20 | 21.90 | 20.55 | 20.42 | -6.78 | -24.93% | 0.10 | 32 | 235 | 0.47 | 0.65 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 220.00 | 14.90 | 15.60 | 15.25 | 15.50 | -3.80 | -19.69% | 0.07 | 33 | 787 | 0.49 | 0.55 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 230.00 | 10.70 | 11.40 | 11.05 | 11.80 | -2.95 | -20.00% | 0.05 | 43 | 365 | 0.48 | 0.44 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 240.00 | 7.50 | 7.90 | 7.70 | 7.90 | -3.60 | -31.31% | 0.03 | 259 | 648 | 0.48 | 0.35 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 250.00 | 5.20 | 5.70 | 5.45 | 5.40 | -2.51 | -31.74% | 0.02 | 37 | 115 | 0.49 | 0.27 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 260.00 | 3.60 | 4.10 | 3.85 | 3.65 | -2.04 | -35.86% | 0.01 | 4 | 163 | 0.50 | 0.20 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 270.00 | 2.45 | 2.90 | 2.68 | 2.70 | -1.40 | -34.15% | 0.01 | 3 | 56 | 0.50 | 0.15 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 280.00 | 1.65 | 2.05 | 1.85 | 1.80 | -1.70 | -48.58% | 0.01 | 3 | 58 | 0.50 | 0.11 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 290.00 | 1.00 | 1.50 | 1.25 | 1.30 | -1.46 | -52.90% | 0.00 | 1 | 13 | 0.51 | 0.08 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 300.00 | 0.55 | 1.05 | 0.80 | 1.00 | -0.70 | -41.18% | 0.00 | 2 | 150 | 0.50 | 0.05 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:59:07 AM 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 | 1.01 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:07 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 11:59:07 AM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.84 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:07 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:07 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 11:59:07 AM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 11:59:07 AM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 11:59:07 AM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | -0.01 | 0.00 | -0.01 | 9/8/2026 | 10/5/2026 11:59:07 AM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 10/5/2026 11:59:07 AM EST |
| 145.00 | 0.15 | 0.40 | 0.28 | 0.29 | -3.67 | -92.68% | 0.00 | 9 | 3 | 0.58 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 150.00 | 0.10 | 0.40 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.52 | -0.02 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 11:59:07 AM EST |
| 155.00 | 0.20 | 0.60 | 0.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | -0.03 | 0.00 | -0.03 | 9/30/2026 | 10/5/2026 11:59:07 AM EST |
| 160.00 | 0.45 | 0.80 | 0.63 | 0.56 | -0.03 | -5.09% | 0.00 | 1 | 43 | 0.53 | -0.04 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 165.00 | 0.65 | 1.05 | 0.85 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.52 | -0.05 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 11:59:07 AM EST |
| 170.00 | 1.05 | 1.20 | 1.13 | 1.12 | +0.10 | +9.81% | 0.01 | 11 | 51 | 0.51 | -0.06 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 175.00 | 1.50 | 1.65 | 1.58 | 1.61 | +0.41 | +34.17% | 0.01 | 37 | 127 | 0.50 | -0.08 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 180.00 | 1.95 | 2.35 | 2.15 | 2.15 | +0.45 | +26.48% | 0.01 | 3 | 105 | 0.50 | -0.11 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 185.00 | 2.65 | 3.00 | 2.83 | 2.96 | +0.56 | +23.34% | 0.02 | 3 | 451 | 0.49 | -0.14 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 190.00 | 3.50 | 3.90 | 3.70 | 3.77 | +0.57 | +17.82% | 0.02 | 15 | 216 | 0.49 | -0.17 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 195.00 | 4.60 | 5.10 | 4.85 | 5.01 | +1.16 | +30.13% | 0.02 | 16 | 151 | 0.49 | -0.21 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 200.00 | 5.90 | 6.50 | 6.20 | 6.15 | +0.90 | +17.15% | 0.03 | 27 | 356 | 0.48 | -0.25 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 210.00 | 9.40 | 10.00 | 9.70 | 9.84 | +1.54 | +18.56% | 0.05 | 4 | 86 | 0.48 | -0.35 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 220.00 | 14.00 | 14.70 | 14.35 | 14.90 | +2.38 | +19.01% | 0.07 | 33 | 43 | 0.48 | -0.45 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 230.00 | 19.40 | 21.30 | 20.35 | 19.50 | +2.64 | +15.66% | 0.09 | 12 | 14 | 0.50 | -0.56 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 240.00 | 25.90 | 27.70 | 26.80 | 23.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | -0.65 | 0.01 | -0.16 | 10/2/2026 | 10/5/2026 11:59:07 AM EST |
| 250.00 | 33.50 | 36.50 | 35.00 | % | 0.14 | 0 | 0 | 0.49 | -0.73 | 0.01 | -0.14 | 10/5/2026 11:59:07 AM EST | |||
| 260.00 | 41.50 | 43.90 | 42.70 | 36.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | -0.80 | 0.01 | -0.12 | 10/2/2026 | 10/5/2026 11:59:07 AM EST |
| 270.00 | 50.80 | 53.00 | 51.90 | % | 0.19 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.10 | 10/5/2026 11:59:07 AM EST | |||
| 280.00 | 59.90 | 62.40 | 61.15 | % | 0.22 | 0 | 0 | 0.52 | -0.89 | 0.00 | -0.08 | 10/5/2026 11:59:07 AM EST | |||
| 290.00 | 69.40 | 71.60 | 70.50 | % | 0.24 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.06 | 10/5/2026 11:59:07 AM EST | |||
| 300.00 | 79.00 | 81.70 | 80.35 | % | 0.27 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.05 | 10/5/2026 11:59:07 AM EST |