Options Chain for NETAPP INC COM (NTAP) - $190.25 as of 9/9/2026 6:08:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 133.20 | 136.40 | 134.80 | 127.60 | 0.00 | 0.00% | 2.70 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 55.00 | 127.90 | 131.40 | 129.65 | % | 2.36 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 60.00 | 122.70 | 126.50 | 124.60 | % | 2.08 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 65.00 | 117.90 | 121.50 | 119.70 | % | 1.84 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 70.00 | 112.70 | 116.60 | 114.65 | % | 1.64 | 0 | 4 | 4.17 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 75.00 | 107.70 | 111.60 | 109.65 | 102.60 | 0.00 | 0.00% | 1.46 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 80.00 | 102.90 | 106.50 | 104.70 | 103.95 | 0.00 | 0.00% | 1.31 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 4:00:00 PM EST |
| 85.00 | 97.70 | 101.50 | 99.60 | % | 1.17 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 90.00 | 92.70 | 96.50 | 94.60 | 19.10 | 0.00 | 0.00% | 1.05 | 0 | 5 | 3.19 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 9/9/2026 4:00:00 PM EST |
| 95.00 | 87.90 | 91.50 | 89.70 | 83.94 | 0.00 | 0.00% | 0.94 | 0 | 14 | 2.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 9/9/2026 4:00:00 PM EST |
| 100.00 | 82.70 | 86.50 | 84.60 | 70.70 | 0.00 | 0.00% | 0.85 | 0 | 24 | 2.75 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/9/2026 4:00:00 PM EST |
| 105.00 | 77.90 | 80.50 | 79.20 | 78.59 | 0.00 | 0.00% | 0.75 | 0 | 34 | 2.19 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 110.00 | 73.50 | 75.70 | 74.60 | 74.50 | 0.00 | 0.00% | 0.68 | 0 | 79 | 2.19 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 115.00 | 68.10 | 71.50 | 69.80 | 81.78 | 0.00 | 0.00% | 0.61 | 0 | 81 | 2.21 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 4:00:00 PM EST |
| 120.00 | 63.50 | 65.70 | 64.60 | 64.50 | 0.00 | 0.00% | 0.54 | 0 | 139 | 1.87 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 125.00 | 57.80 | 61.50 | 59.65 | 62.81 | +3.41 | +5.75% | 0.48 | 1 | 74 | 1.88 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 130.00 | 53.00 | 56.50 | 54.75 | 53.84 | 0.00 | 0.00% | 0.42 | 0 | 148 | 1.73 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 135.00 | 48.70 | 51.50 | 50.10 | 52.30 | 0.00 | 0.00% | 0.37 | 0 | 1,199 | 1.58 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:00 PM EST |
| 140.00 | 43.20 | 46.60 | 44.90 | 45.50 | -2.50 | -5.21% | 0.32 | 2 | 169 | 1.48 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 145.00 | 38.50 | 41.60 | 40.05 | 48.50 | 0.00 | 0.00% | 0.28 | 0 | 1,355 | 1.31 | 1.00 | 0.00 | -0.02 | 8/27/2026 | 9/9/2026 4:00:00 PM EST |
| 150.00 | 33.60 | 36.60 | 35.10 | 37.23 | +1.53 | +4.29% | 0.23 | 1 | 49 | 1.17 | 0.99 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 155.00 | 27.90 | 31.60 | 29.75 | 17.00 | 0.00 | 0.00% | 0.19 | 0 | 90 | 1.04 | 0.98 | 0.00 | -0.09 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 160.00 | 23.00 | 26.80 | 24.90 | 28.48 | +3.18 | +12.57% | 0.16 | 3 | 327 | 0.93 | 0.95 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 165.00 | 18.50 | 21.70 | 20.10 | 21.87 | -0.23 | -1.05% | 0.12 | 12 | 816 | 0.85 | 0.91 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 170.00 | 14.20 | 17.70 | 15.95 | 16.10 | -2.40 | -12.98% | 0.09 | 2 | 125 | 0.76 | 0.85 | 0.02 | -0.25 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 175.00 | 11.00 | 13.60 | 12.30 | 13.61 | -0.09 | -0.66% | 0.07 | 1 | 324 | 0.52 | 0.76 | 0.02 | -0.31 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 180.00 | 7.20 | 10.20 | 8.70 | 9.20 | -3.10 | -25.21% | 0.05 | 18 | 329 | 0.51 | 0.65 | 0.02 | -0.35 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 185.00 | 4.80 | 6.90 | 5.85 | 6.06 | -2.74 | -31.14% | 0.03 | 41 | 451 | 0.50 | 0.52 | 0.03 | -0.36 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 190.00 | 3.20 | 4.00 | 3.60 | 4.00 | -2.06 | -34.00% | 0.02 | 43 | 725 | 0.47 | 0.39 | 0.03 | -0.33 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 195.00 | 1.15 | 2.75 | 1.95 | 2.70 | -0.97 | -26.44% | 0.01 | 15 | 925 | 0.46 | 0.27 | 0.02 | -0.29 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 200.00 | 0.85 | 1.90 | 1.38 | 1.20 | -1.47 | -55.06% | 0.01 | 91 | 2,187 | 0.51 | 0.18 | 0.02 | -0.23 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 210.00 | 0.10 | 1.25 | 0.68 | 0.41 | -0.59 | -59.00% | 0.00 | 168 | 1,530 | 0.54 | 0.07 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 220.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.40 | -80.00% | 0.00 | 59 | 4,025 | 0.55 | 0.03 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 20 | 1,059 | 0.68 | 0.01 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 207 | 0.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,253 | 0.77 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.93 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.37 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.59 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.09 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.76 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/9/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.16 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/9/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 104 | 3.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 9/9/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.03 | +0.02 | +200.00% | 0.01 | 2 | 120 | 3.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 118 | 3.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/9/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.20 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/9/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 328 | 2.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 263 | 2.61 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.43 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.26 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 444 | 2.10 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 864 | 0.91 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.18 | +0.17 | +1,700.00% | 0.00 | 1 | 1,483 | 1.12 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 12 | 557 | 0.74 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.76 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 531 | 0.57 | -0.01 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 155.00 | 0.05 | 1.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 583 | 0.58 | -0.02 | 0.00 | -0.09 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 160.00 | 0.15 | 0.90 | 0.53 | 0.20 | -0.05 | -20.00% | 0.00 | 14 | 1,256 | 0.52 | -0.05 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 165.00 | 0.30 | 1.65 | 0.98 | 0.42 | -0.08 | -16.00% | 0.01 | 2 | 485 | 0.59 | -0.09 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 170.00 | 0.65 | 2.45 | 1.55 | 1.00 | +0.24 | +31.58% | 0.01 | 44 | 963 | 0.57 | -0.15 | 0.02 | -0.25 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 175.00 | 0.95 | 2.25 | 1.60 | 1.65 | -0.05 | -2.95% | 0.01 | 17 | 392 | 0.45 | -0.24 | 0.02 | -0.31 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 180.00 | 2.10 | 3.80 | 2.95 | 3.16 | +0.14 | +4.64% | 0.02 | 16 | 683 | 0.44 | -0.35 | 0.02 | -0.35 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 185.00 | 4.60 | 7.10 | 5.85 | 5.95 | +1.85 | +45.13% | 0.03 | 53 | 406 | 0.51 | -0.48 | 0.03 | -0.36 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 190.00 | 7.50 | 10.10 | 8.80 | 8.00 | +1.87 | +30.51% | 0.05 | 31 | 162 | 0.51 | -0.61 | 0.03 | -0.33 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 195.00 | 11.00 | 13.80 | 12.40 | 11.30 | +1.20 | +11.89% | 0.06 | 5 | 357 | 0.50 | -0.73 | 0.02 | -0.29 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 200.00 | 14.60 | 18.40 | 16.50 | 14.70 | 0.00 | 0.00% | 0.08 | 0 | 221 | 0.73 | -0.82 | 0.02 | -0.23 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 210.00 | 23.80 | 27.60 | 25.70 | 24.30 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.86 | -0.93 | 0.01 | -0.12 | 9/4/2026 | 9/9/2026 4:00:00 PM EST |
| 220.00 | 33.70 | 37.50 | 35.60 | 56.50 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.02 | -0.97 | 0.00 | -0.05 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 230.00 | 43.70 | 47.40 | 45.55 | 42.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 240.00 | 53.70 | 57.40 | 55.55 | 56.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 250.00 | 63.70 | 67.40 | 65.55 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 260.00 | 73.70 | 77.40 | 75.55 | 57.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 4:00:00 PM EST |
| 270.00 | 83.70 | 87.40 | 85.55 | % | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 280.00 | 93.70 | 97.40 | 95.55 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 290.00 | 103.70 | 107.40 | 105.55 | 99.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 4:00:00 PM EST |