Options Chain for NETAPP INC COM (NTAP) - $189.52 as of 8/7/2026 8:47:51 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 | 138.00 | 141.80 | 139.90 | % | 2.80 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 55.00 | 133.00 | 136.80 | 134.90 | % | 2.45 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 60.00 | 128.00 | 131.80 | 129.90 | % | 2.17 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 65.00 | 123.00 | 127.00 | 125.00 | % | 1.92 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 70.00 | 118.00 | 121.90 | 119.95 | % | 1.71 | 0 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 75.00 | 113.00 | 116.90 | 114.95 | % | 1.53 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 80.00 | 108.00 | 112.10 | 110.05 | 103.95 | 0.00 | 0.00% | 1.38 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 85.00 | 103.00 | 107.00 | 105.00 | % | 1.24 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 90.00 | 98.10 | 102.00 | 100.05 | 19.10 | 0.00 | 0.00% | 1.11 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/7/2026 3:59:52 PM EST |
| 95.00 | 93.20 | 97.10 | 95.15 | 83.94 | 0.00 | 0.00% | 1.00 | 0 | 14 | 1.38 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 8/7/2026 3:59:52 PM EST |
| 100.00 | 88.20 | 92.20 | 90.20 | 70.70 | 0.00 | 0.00% | 0.90 | 0 | 24 | 1.29 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 8/7/2026 3:59:52 PM EST |
| 105.00 | 83.10 | 87.20 | 85.15 | 65.81 | 0.00 | 0.00% | 0.81 | 0 | 34 | 1.22 | 1.00 | 0.00 | -0.02 | 7/9/2026 | 8/7/2026 3:59:52 PM EST |
| 110.00 | 79.30 | 81.70 | 80.50 | 50.24 | 0.00 | 0.00% | 0.73 | 0 | 83 | 1.07 | 0.99 | 0.00 | -0.02 | 6/17/2026 | 8/7/2026 3:59:52 PM EST |
| 115.00 | 73.40 | 77.50 | 75.45 | 49.90 | 0.00 | 0.00% | 0.66 | 0 | 84 | 1.08 | 0.99 | 0.00 | -0.03 | 7/8/2026 | 8/7/2026 3:59:52 PM EST |
| 120.00 | 69.80 | 71.60 | 70.70 | 37.65 | 0.00 | 0.00% | 0.59 | 0 | 152 | 0.97 | 0.98 | 0.00 | -0.02 | 7/2/2026 | 8/7/2026 3:59:52 PM EST |
| 125.00 | 63.70 | 67.20 | 65.45 | 51.00 | 0.00 | 0.00% | 0.52 | 0 | 74 | 0.90 | 0.97 | 0.00 | -0.04 | 7/30/2026 | 8/7/2026 3:59:52 PM EST |
| 130.00 | 60.10 | 62.40 | 61.25 | 40.50 | 0.00 | 0.00% | 0.47 | 0 | 149 | 0.86 | 0.96 | 0.00 | -0.05 | 7/27/2026 | 8/7/2026 3:59:52 PM EST |
| 135.00 | 54.90 | 57.70 | 56.30 | 41.53 | 0.00 | 0.00% | 0.42 | 0 | 1,221 | 0.71 | 0.94 | 0.00 | -0.06 | 7/29/2026 | 8/7/2026 3:59:52 PM EST |
| 140.00 | 50.70 | 53.00 | 51.85 | 46.90 | 0.00 | 0.00% | 0.37 | 0 | 170 | 0.78 | 0.92 | 0.00 | -0.08 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 145.00 | 45.40 | 48.60 | 47.00 | 44.60 | 0.00 | 0.00% | 0.32 | 0 | 1,351 | 0.69 | 0.90 | 0.00 | -0.09 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 150.00 | 41.10 | 44.10 | 42.60 | 31.00 | 0.00 | 0.00% | 0.28 | 0 | 50 | 0.68 | 0.87 | 0.00 | -0.11 | 7/28/2026 | 8/7/2026 3:59:52 PM EST |
| 155.00 | 37.60 | 39.90 | 38.75 | 40.35 | 0.00 | 0.00% | 0.25 | 0 | 90 | 0.69 | 0.84 | 0.01 | -0.13 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 160.00 | 32.30 | 35.60 | 33.95 | 32.90 | -2.90 | -8.11% | 0.21 | 1 | 351 | 0.63 | 0.80 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 165.00 | 28.40 | 31.60 | 30.00 | 30.65 | -1.95 | -5.99% | 0.18 | 14 | 838 | 0.61 | 0.77 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 170.00 | 25.40 | 28.10 | 26.75 | 27.10 | +2.00 | +7.97% | 0.16 | 1 | 156 | 0.62 | 0.73 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 175.00 | 22.80 | 24.80 | 23.80 | 21.50 | -2.42 | -10.12% | 0.14 | 4 | 313 | 0.63 | 0.68 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 180.00 | 19.00 | 22.30 | 20.65 | 19.24 | -2.48 | -11.42% | 0.11 | 1 | 232 | 0.62 | 0.64 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 185.00 | 17.00 | 18.20 | 17.60 | 17.80 | -1.90 | -9.65% | 0.10 | 7 | 210 | 0.60 | 0.59 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 190.00 | 14.80 | 16.40 | 15.60 | 16.60 | 0.00 | 0.00% | 0.08 | 0 | 466 | 0.62 | 0.53 | 0.01 | -0.18 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 195.00 | 11.20 | 14.30 | 12.75 | 13.50 | -1.35 | -9.10% | 0.07 | 7 | 902 | 0.59 | 0.48 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 200.00 | 10.00 | 12.40 | 11.20 | 11.20 | -1.65 | -12.84% | 0.06 | 1,051 | 500 | 0.60 | 0.43 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 210.00 | 6.50 | 9.40 | 7.95 | 8.70 | -0.30 | -3.34% | 0.04 | 1 | 746 | 0.60 | 0.32 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 220.00 | 5.30 | 7.80 | 6.55 | 6.20 | -0.40 | -6.07% | 0.03 | 1,009 | 5,655 | 0.64 | 0.23 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 230.00 | 2.65 | 5.20 | 3.93 | 3.87 | -0.88 | -18.53% | 0.02 | 2 | 477 | 0.60 | 0.17 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 240.00 | 1.85 | 4.00 | 2.93 | 3.98 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.61 | 0.12 | 0.01 | -0.09 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 250.00 | 0.65 | 4.10 | 2.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.62 | 0.10 | 0.00 | -0.08 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 260.00 | 0.20 | 3.60 | 1.90 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.62 | 0.08 | 0.00 | -0.08 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 270.00 | 0.20 | 3.20 | 1.70 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | 0.07 | 0.00 | -0.07 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 2.85 | 1.43 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.85 | 0.03 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/7/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/7/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.57 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.42 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 328 | 1.44 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.26 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.16 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 8/7/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.15 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 8/7/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.95 | -0.01 | 0.00 | -0.03 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 120.00 | 0.05 | 2.45 | 1.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.79 | -0.02 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.98 | -0.03 | 0.00 | -0.04 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 130.00 | 0.20 | 1.10 | 0.65 | 0.58 | -0.36 | -38.30% | 0.01 | 3 | 835 | 0.64 | -0.04 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 135.00 | 0.30 | 2.90 | 1.60 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1,171 | 0.70 | -0.06 | 0.00 | -0.06 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 140.00 | 0.75 | 1.90 | 1.33 | 1.18 | -0.36 | -23.38% | 0.01 | 3 | 310 | 0.63 | -0.08 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 145.00 | 1.15 | 2.40 | 1.78 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 393 | 0.62 | -0.10 | 0.00 | -0.09 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 150.00 | 1.95 | 3.10 | 2.53 | 2.25 | -0.32 | -12.46% | 0.02 | 16 | 211 | 0.63 | -0.13 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 155.00 | 1.65 | 4.90 | 3.28 | 3.52 | 0.00 | 0.00% | 0.02 | 0 | 399 | 0.61 | -0.16 | 0.01 | -0.13 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 160.00 | 3.70 | 4.20 | 3.95 | 3.83 | -0.35 | -8.38% | 0.02 | 5 | 661 | 0.60 | -0.20 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 165.00 | 4.90 | 5.40 | 5.15 | 4.97 | -1.38 | -21.74% | 0.03 | 7 | 444 | 0.59 | -0.23 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 170.00 | 6.20 | 6.90 | 6.55 | 6.50 | -0.50 | -7.15% | 0.04 | 1 | 218 | 0.59 | -0.27 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 175.00 | 7.60 | 9.20 | 8.40 | 8.34 | +0.09 | +1.10% | 0.05 | 1 | 120 | 0.59 | -0.32 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 180.00 | 8.80 | 11.60 | 10.20 | 10.14 | +0.34 | +3.47% | 0.06 | 43 | 105 | 0.58 | -0.36 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 185.00 | 12.10 | 12.70 | 12.40 | 12.55 | 0.00 | 0.00% | 0.07 | 0 | 112 | 0.58 | -0.41 | 0.01 | -0.18 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 190.00 | 13.40 | 16.40 | 14.90 | 16.00 | +0.90 | +5.96% | 0.08 | 30 | 78 | 0.57 | -0.47 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 195.00 | 15.80 | 19.80 | 17.80 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 301 | 0.58 | -0.52 | 0.01 | -0.18 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 200.00 | 18.80 | 22.20 | 20.50 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | -0.57 | 0.01 | -0.17 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 210.00 | 26.20 | 29.00 | 27.60 | % | 0.13 | 0 | 0 | 0.57 | -0.68 | 0.01 | -0.15 | 8/7/2026 3:59:52 PM EST | |||
| 220.00 | 33.70 | 37.40 | 35.55 | % | 0.16 | 0 | 0 | 0.58 | -0.77 | 0.01 | -0.13 | 8/7/2026 3:59:52 PM EST | |||
| 230.00 | 42.60 | 45.60 | 44.10 | % | 0.19 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.11 | 8/7/2026 3:59:52 PM EST | |||
| 240.00 | 51.40 | 53.50 | 52.45 | % | 0.22 | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.09 | 8/7/2026 3:59:52 PM EST | |||
| 250.00 | 60.20 | 63.40 | 61.80 | % | 0.25 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.08 | 8/7/2026 3:59:52 PM EST | |||
| 260.00 | 69.80 | 73.00 | 71.40 | % | 0.27 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.08 | 8/7/2026 3:59:52 PM EST | |||
| 270.00 | 79.50 | 82.80 | 81.15 | % | 0.30 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.07 | 8/7/2026 3:59:52 PM EST | |||
| 280.00 | 89.00 | 92.60 | 90.80 | % | 0.32 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.03 | 8/7/2026 3:59:52 PM EST |