call$50.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $52.90
- Vol / OI
- - / 0
- Last trade (ET)
- Apr 6, 2026, 1:12 PM
- IV
- 0.00%
NASDAQ · Options
NetApp Inc. (NTAP) Options Chain, IV & Open Interest
Options chain for NTAP: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $207.37+1.75%
- Oct 19, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 19, 4:00 PM EDT · Fundamentals checked Oct 20, 2:16 AM EDT · Statement period ended Jul 31, 2026
- Displayed contracts
- 77
- Updated Oct 20, 2026
- Selected expiration
- 2026-12-18
- Selected expiry · 77 contracts
- Put / call volume ratio
- 1.31
- Selected expiry · Puts 188 · Calls 144
- Put / call OI (selected expiry)
- 13.00
- Puts 39 · Calls 3
Expiration strip
Choose an expiration.
Options surface
NTAP 2026-12-18 — the listed strikes, with IV.
Nearest spot strike $210.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTAP261218C00050000 | call | 2026-12-18 | $50.00 | — | — | $52.90 | Last $52.90 | - | 0 | 2026-10-20 | Apr 6, 2026, 1:12 PM | 0.00% |
| NTAP261218C00055000 | call | 2026-12-18 | $55.00 | $103.60 | $107.00 | $66.34 | $105.30 | - | 3 | 2026-10-20 | May 14, 2026, 9:30 AM | Not meaningful |
| NTAP261218C00070000 | call | 2026-12-18 | $70.00 | — | — | $104.70 | Last $104.70 | - | 0 | 2026-10-20 | Jun 1, 2026, 9:30 AM | 0.00% |
| NTAP261218C00080000 | call | 2026-12-18 | $80.00 | — | — | $121.60 | Last $121.60 | 1 | 0 | 2026-10-20 | Aug 10, 2026, 9:31 AM | 0.00% |
| NTAP261218C00085000 | call | 2026-12-18 | $85.00 | — | — | $58.75 | Last $58.75 | 5 | 0 | 2026-10-20 | May 22, 2026, 3:32 PM | 0.00% |
| NTAP261218C00090000 | call | 2026-12-18 | $90.00 | $20.30 | $23.50 | $19.00 | $21.90 | - | 0 | 2026-10-20 | Mar 12, 2026, 10:42 AM | Not meaningful |
| NTAP261218C00095000 | call | 2026-12-18 | $95.00 | — | — | $40.70 | Last $40.70 | 1 | 0 | 2026-10-20 | May 22, 2026, 9:35 AM | 0.00% |
| NTAP261218C00100000 | call | 2026-12-18 | $100.00 | — | — | $137.00 | Last $137.00 | 2 | 0 | 2026-10-20 | Oct 7, 2026, 1:24 PM | 0.00% |
| NTAP261218C00105000 | call | 2026-12-18 | $105.00 | — | — | $63.70 | Last $63.70 | 1 | 0 | 2026-10-20 | Sep 3, 2026, 9:31 AM | 0.00% |
| NTAP261218C00110000 | call | 2026-12-18 | $110.00 | — | — | $101.87 | Last $101.87 | 15 | 0 | 2026-10-20 | Sep 30, 2026, 11:07 AM | 0.00% |
| NTAP261218C00115000 | call | 2026-12-18 | $115.00 | — | — | $116.90 | Last $116.90 | 1 | 0 | 2026-10-20 | Oct 8, 2026, 3:55 PM | 0.00% |
| NTAP261218C00120000 | call | 2026-12-18 | $120.00 | — | — | $85.15 | Last $85.15 | 1 | 0 | 2026-10-20 | Oct 16, 2026, 3:55 PM | 0.00% |
| NTAP261218C00125000 | call | 2026-12-18 | $125.00 | — | — | $110.90 | Last $110.90 | 1 | 0 | 2026-10-20 | Oct 8, 2026, 12:17 PM | 0.00% |
| NTAP261218C00130000 | call | 2026-12-18 | $130.00 | — | — | $106.35 | Last $106.35 | 1 | 0 | 2026-10-20 | Oct 7, 2026, 12:50 PM | 0.00% |
| NTAP261218C00135000 | call | 2026-12-18 | $135.00 | — | — | $60.85 | Last $60.85 | 3 | 0 | 2026-10-20 | Sep 22, 2026, 2:07 PM | 0.00% |
| NTAP261218C00140000 | call | 2026-12-18 | $140.00 | — | — | $97.01 | Last $97.01 | 5 | 0 | 2026-10-20 | Oct 13, 2026, 3:10 PM | 0.00% |
| NTAP261218C00145000 | call | 2026-12-18 | $145.00 | — | — | $51.99 | Last $51.99 | 1 | 0 | 2026-10-20 | Sep 22, 2026, 12:17 PM | 0.00% |
| NTAP261218C00150000 | call | 2026-12-18 | $150.00 | — | — | $53.65 | Last $53.65 | 1 | 0 | 2026-10-20 | Sep 21, 2026, 9:30 AM | 0.00% |
| NTAP261218C00155000 | call | 2026-12-18 | $155.00 | — | — | $79.89 | Last $79.89 | 1 | 0 | 2026-10-20 | Oct 9, 2026, 10:29 AM | 0.00% |
| NTAP261218C00160000 | call | 2026-12-18 | $160.00 | — | — | $65.50 | Last $65.50 | 2 | 0 | 2026-10-20 | Oct 14, 2026, 1:39 PM | 0.00% |
| NTAP261218C00165000 | call | 2026-12-18 | $165.00 | — | — | $54.00 | Last $54.00 | 1 | 0 | 2026-10-20 | Oct 1, 2026, 2:35 PM | 0.00% |
| NTAP261218C00170000 | call | 2026-12-18 | $170.00 | — | — | $37.10 | Last $37.10 | 3 | 0 | 2026-10-20 | Sep 24, 2026, 3:51 PM | 0.00% |
| NTAP261218C00175000 | call | 2026-12-18 | $175.00 | — | — | $60.15 | Last $60.15 | 1 | 0 | 2026-10-20 | Oct 14, 2026, 11:17 AM | 0.00% |
| NTAP261218C00180000 | call | 2026-12-18 | $180.00 | — | — | $35.25 | Last $35.25 | 5 | 0 | 2026-10-20 | Oct 19, 2026, 3:16 PM | 0.00% |
| NTAP261218C00185000 | call | 2026-12-18 | $185.00 | — | — | $34.65 | Last $34.65 | 1 | 0 | 2026-10-20 | Oct 16, 2026, 10:38 AM | 0.00% |
| NTAP261218C00190000 | call | 2026-12-18 | $190.00 | — | — | $35.08 | Last $35.08 | 3 | 0 | 2026-10-20 | Oct 15, 2026, 3:54 PM | 0.00% |
| NTAP261218C00195000 | call | 2026-12-18 | $195.00 | — | — | $25.03 | Last $25.03 | 11 | 0 | 2026-10-20 | Oct 16, 2026, 3:53 PM | 0.00% |
| NTAP261218C00200000 | call | 2026-12-18 | $200.00 | — | — | $29.27 | Last $29.27 | 5 | 0 | 2026-10-20 | Oct 15, 2026, 10:49 AM | 0.00% |
| NTAP261218C00210000 | call | 2026-12-18 | $210.00 | — | — | $18.10 | Last $18.10 | 4 | 0 | 2026-10-20 | Oct 19, 2026, 3:30 PM | 0.78% |
| NTAP261218C00220000 | call | 2026-12-18 | $220.00 | — | — | $15.50 | Last $15.50 | 6 | 0 | 2026-10-20 | Oct 19, 2026, 12:06 PM | 3.13% |
| NTAP261218C00230000 | call | 2026-12-18 | $230.00 | — | — | $11.35 | Last $11.35 | 2 | 0 | 2026-10-20 | Oct 19, 2026, 1:11 PM | 6.25% |
| NTAP261218C00240000 | call | 2026-12-18 | $240.00 | — | — | $8.85 | Last $8.85 | 3 | 0 | 2026-10-20 | Oct 19, 2026, 1:11 PM | 6.25% |
| NTAP261218C00250000 | call | 2026-12-18 | $250.00 | — | — | $6.12 | Last $6.12 | 17 | 0 | 2026-10-20 | Oct 16, 2026, 2:19 PM | 12.50% |
| NTAP261218C00260000 | call | 2026-12-18 | $260.00 | — | — | $4.65 | Last $4.65 | 4 | 0 | 2026-10-20 | Oct 19, 2026, 2:14 PM | 12.50% |
| NTAP261218C00270000 | call | 2026-12-18 | $270.00 | — | — | $3.37 | Last $3.37 | 2 | 0 | 2026-10-20 | Oct 19, 2026, 2:33 PM | 12.50% |
| NTAP261218C00280000 | call | 2026-12-18 | $280.00 | — | — | $2.68 | Last $2.68 | 6 | 0 | 2026-10-20 | Oct 16, 2026, 2:23 PM | 12.50% |
| NTAP261218C00290000 | call | 2026-12-18 | $290.00 | — | — | $3.31 | Last $3.31 | 5 | 0 | 2026-10-20 | Oct 15, 2026, 3:21 PM | 12.50% |
| NTAP261218C00300000 | call | 2026-12-18 | $300.00 | — | — | $1.55 | Last $1.55 | 2 | 0 | 2026-10-20 | Oct 19, 2026, 2:32 PM | 25.00% |
| NTAP261218C00310000 | call | 2026-12-18 | $310.00 | — | — | $3.70 | Last $3.70 | - | 0 | 2026-10-20 | Oct 6, 2026, 3:21 PM | 25.00% |
| NTAP261218C00320000 | call | 2026-12-18 | $320.00 | — | — | $0.84 | Last $0.84 | 6 | 0 | 2026-10-20 | Oct 19, 2026, 3:04 PM | 25.00% |
| NTAP261218C00340000 | call | 2026-12-18 | $340.00 | — | — | $1.75 | Last $1.75 | 15 | 0 | 2026-10-20 | Oct 13, 2026, 11:43 AM | 25.00% |
| NTAP261218P00050000 | put | 2026-12-18 | $50.00 | — | — | $0.83 | Last $0.83 | - | 0 | 2026-10-20 | Mar 30, 2026, 12:50 PM | 50.00% |
| NTAP261218P00060000 | put | 2026-12-18 | $60.00 | — | — | $1.62 | Last $1.62 | - | 0 | 2026-10-20 | Mar 3, 2026, 2:40 PM | 50.00% |
| NTAP261218P00065000 | put | 2026-12-18 | $65.00 | — | — | $0.45 | Last $0.45 | 43 | 0 | 2026-10-20 | Jun 2, 2026, 9:43 AM | 50.00% |
| NTAP261218P00070000 | put | 2026-12-18 | $70.00 | $0.00 | $2.40 | $0.38 | $1.20 | 1 | 8 | 2026-10-20 | Jun 23, 2026, 10:04 AM | 153.91% |
| NTAP261218P00075000 | put | 2026-12-18 | $75.00 | $0.00 | $2.50 | $0.50 | $1.25 | 1 | 11 | 2026-10-20 | Jun 23, 2026, 10:04 AM | 146.00% |
| NTAP261218P00080000 | put | 2026-12-18 | $80.00 | — | — | $0.24 | Last $0.24 | 1 | 0 | 2026-10-20 | Aug 18, 2026, 10:18 AM | 50.00% |
| NTAP261218P00085000 | put | 2026-12-18 | $85.00 | $0.00 | $1.15 | $0.70 | $0.58 | 2 | 20 | 2026-10-20 | Jul 27, 2026, 12:54 PM | 112.74% |
| NTAP261218P00090000 | put | 2026-12-18 | $90.00 | — | — | $0.55 | Last $0.55 | 2 | 0 | 2026-10-20 | Aug 7, 2026, 11:28 AM | 50.00% |
| NTAP261218P00095000 | put | 2026-12-18 | $95.00 | — | — | $0.23 | Last $0.23 | 4 | 0 | 2026-10-20 | Sep 4, 2026, 10:43 AM | 50.00% |
| NTAP261218P00100000 | put | 2026-12-18 | $100.00 | — | — | $0.30 | Last $0.30 | 2 | 0 | 2026-10-20 | Sep 4, 2026, 1:46 PM | 25.00% |
| NTAP261218P00105000 | put | 2026-12-18 | $105.00 | — | — | $1.15 | Last $1.15 | 4 | 0 | 2026-10-20 | Aug 7, 2026, 11:58 AM | 25.00% |
| NTAP261218P00110000 | put | 2026-12-18 | $110.00 | — | — | $0.60 | Last $0.60 | 3 | 0 | 2026-10-20 | Sep 4, 2026, 3:58 PM | 25.00% |
| NTAP261218P00115000 | put | 2026-12-18 | $115.00 | — | — | $0.83 | Last $0.83 | 23 | 0 | 2026-10-20 | Sep 4, 2026, 10:51 AM | 25.00% |
| NTAP261218P00120000 | put | 2026-12-18 | $120.00 | — | — | $0.70 | Last $0.70 | 1 | 0 | 2026-10-20 | Sep 25, 2026, 11:32 AM | 25.00% |
| NTAP261218P00125000 | put | 2026-12-18 | $125.00 | — | — | $0.72 | Last $0.72 | 1 | 0 | 2026-10-20 | Sep 28, 2026, 9:42 AM | 25.00% |
| NTAP261218P00130000 | put | 2026-12-18 | $130.00 | — | — | $0.28 | Last $0.28 | 1 | 0 | 2026-10-20 | Oct 13, 2026, 11:32 AM | 25.00% |
| NTAP261218P00135000 | put | 2026-12-18 | $135.00 | — | — | $1.26 | Last $1.26 | 1 | 0 | 2026-10-20 | Sep 28, 2026, 10:50 AM | 25.00% |
| NTAP261218P00140000 | put | 2026-12-18 | $140.00 | — | — | $0.55 | Last $0.55 | 1 | 0 | 2026-10-20 | Oct 9, 2026, 1:03 PM | 25.00% |
| NTAP261218P00145000 | put | 2026-12-18 | $145.00 | — | — | $1.25 | Last $1.25 | 3 | 0 | 2026-10-20 | Oct 19, 2026, 12:06 PM | 25.00% |
| NTAP261218P00150000 | put | 2026-12-18 | $150.00 | — | — | $1.20 | Last $1.20 | 6 | 0 | 2026-10-20 | Oct 5, 2026, 2:18 PM | 12.50% |
| NTAP261218P00155000 | put | 2026-12-18 | $155.00 | — | — | $1.85 | Last $1.85 | 16 | 0 | 2026-10-20 | Oct 15, 2026, 3:14 PM | 12.50% |
| NTAP261218P00160000 | put | 2026-12-18 | $160.00 | — | — | $3.23 | Last $3.23 | 4 | 0 | 2026-10-20 | Oct 19, 2026, 3:17 PM | 12.50% |
| NTAP261218P00165000 | put | 2026-12-18 | $165.00 | — | — | $2.15 | Last $2.15 | 3 | 0 | 2026-10-20 | Oct 14, 2026, 11:43 AM | 12.50% |
| NTAP261218P00170000 | put | 2026-12-18 | $170.00 | — | — | $5.45 | Last $5.45 | 2 | 0 | 2026-10-20 | Oct 16, 2026, 3:40 PM | 12.50% |
| NTAP261218P00175000 | put | 2026-12-18 | $175.00 | — | — | $4.79 | Last $4.79 | 10 | 0 | 2026-10-20 | Oct 15, 2026, 3:47 PM | 6.25% |
| NTAP261218P00180000 | put | 2026-12-18 | $180.00 | — | — | $5.82 | Last $5.82 | 1 | 0 | 2026-10-20 | Oct 15, 2026, 3:39 PM | 6.25% |
| NTAP261218P00185000 | put | 2026-12-18 | $185.00 | — | — | $9.50 | Last $9.50 | 36 | 0 | 2026-10-20 | Oct 16, 2026, 12:50 PM | 6.25% |
| NTAP261218P00190000 | put | 2026-12-18 | $190.00 | — | — | $10.58 | Last $10.58 | 2 | 0 | 2026-10-20 | Oct 19, 2026, 3:41 PM | 6.25% |
| NTAP261218P00195000 | put | 2026-12-18 | $195.00 | — | — | $12.35 | Last $12.35 | 1 | 0 | 2026-10-20 | Oct 19, 2026, 10:15 AM | 3.13% |
| NTAP261218P00200000 | put | 2026-12-18 | $200.00 | — | — | $13.82 | Last $13.82 | 6 | 0 | 2026-10-20 | Oct 19, 2026, 12:59 PM | 1.56% |
| NTAP261218P00210000 | put | 2026-12-18 | $210.00 | — | — | $18.80 | Last $18.80 | 2 | 0 | 2026-10-20 | Oct 19, 2026, 10:39 AM | 0.00% |
| NTAP261218P00220000 | put | 2026-12-18 | $220.00 | — | — | $24.40 | Last $24.40 | 1 | 0 | 2026-10-20 | Oct 19, 2026, 11:07 AM | 0.00% |
| NTAP261218P00230000 | put | 2026-12-18 | $230.00 | — | — | $21.00 | Last $21.00 | 1 | 0 | 2026-10-20 | Oct 14, 2026, 11:30 AM | 0.00% |
| NTAP261218P00240000 | put | 2026-12-18 | $240.00 | — | — | $41.25 | Last $41.25 | 1 | 0 | 2026-10-20 | Oct 16, 2026, 3:33 PM | 0.00% |
| NTAP261218P00250000 | put | 2026-12-18 | $250.00 | — | — | $29.10 | Last $29.10 | 1 | 0 | 2026-10-20 | Oct 13, 2026, 10:42 AM | 0.00% |
| NTAP261218P00260000 | put | 2026-12-18 | $260.00 | — | — | $74.50 | Last $74.50 | 1 | 0 | 2026-10-20 | Aug 7, 2026, 9:34 AM | 0.00% |
call$55.00
2026-12-18- Bid
- $103.60
- Ask
- $107.00
- Last / Mark
- $66.34 / $105.30
- Vol / OI
- - / 3
- Last trade (ET)
- May 14, 2026, 9:30 AM
- IV
- Not meaningful
call$70.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $104.70
- Vol / OI
- - / 0
- Last trade (ET)
- Jun 1, 2026, 9:30 AM
- IV
- 0.00%
call$80.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $121.60
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 10, 2026, 9:31 AM
- IV
- 0.00%
call$85.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $58.75
- Vol / OI
- 5 / 0
- Last trade (ET)
- May 22, 2026, 3:32 PM
- IV
- 0.00%
call$90.00
2026-12-18- Bid
- $20.30
- Ask
- $23.50
- Last / Mark
- $19.00 / $21.90
- Vol / OI
- - / 0
- Last trade (ET)
- Mar 12, 2026, 10:42 AM
- IV
- Not meaningful
call$95.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $40.70
- Vol / OI
- 1 / 0
- Last trade (ET)
- May 22, 2026, 9:35 AM
- IV
- 0.00%
call$100.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $137.00
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 7, 2026, 1:24 PM
- IV
- 0.00%
call$105.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $63.70
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 3, 2026, 9:31 AM
- IV
- 0.00%
call$110.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $101.87
- Vol / OI
- 15 / 0
- Last trade (ET)
- Sep 30, 2026, 11:07 AM
- IV
- 0.00%
call$115.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $116.90
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 8, 2026, 3:55 PM
- IV
- 0.00%
call$120.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $85.15
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 16, 2026, 3:55 PM
- IV
- 0.00%
call$125.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $110.90
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 8, 2026, 12:17 PM
- IV
- 0.00%
call$130.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $106.35
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 7, 2026, 12:50 PM
- IV
- 0.00%
call$135.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $60.85
- Vol / OI
- 3 / 0
- Last trade (ET)
- Sep 22, 2026, 2:07 PM
- IV
- 0.00%
call$140.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $97.01
- Vol / OI
- 5 / 0
- Last trade (ET)
- Oct 13, 2026, 3:10 PM
- IV
- 0.00%
call$145.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $51.99
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 22, 2026, 12:17 PM
- IV
- 0.00%
call$150.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $53.65
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 21, 2026, 9:30 AM
- IV
- 0.00%
call$155.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $79.89
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 9, 2026, 10:29 AM
- IV
- 0.00%
call$160.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $65.50
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 14, 2026, 1:39 PM
- IV
- 0.00%
call$165.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $54.00
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 1, 2026, 2:35 PM
- IV
- 0.00%
call$170.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $37.10
- Vol / OI
- 3 / 0
- Last trade (ET)
- Sep 24, 2026, 3:51 PM
- IV
- 0.00%
call$175.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $60.15
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 14, 2026, 11:17 AM
- IV
- 0.00%
call$180.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $35.25
- Vol / OI
- 5 / 0
- Last trade (ET)
- Oct 19, 2026, 3:16 PM
- IV
- 0.00%
call$185.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $34.65
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 16, 2026, 10:38 AM
- IV
- 0.00%
call$190.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $35.08
- Vol / OI
- 3 / 0
- Last trade (ET)
- Oct 15, 2026, 3:54 PM
- IV
- 0.00%
call$195.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $25.03
- Vol / OI
- 11 / 0
- Last trade (ET)
- Oct 16, 2026, 3:53 PM
- IV
- 0.00%
call$200.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $29.27
- Vol / OI
- 5 / 0
- Last trade (ET)
- Oct 15, 2026, 10:49 AM
- IV
- 0.00%
call$210.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $18.10
- Vol / OI
- 4 / 0
- Last trade (ET)
- Oct 19, 2026, 3:30 PM
- IV
- 0.78%
call$220.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $15.50
- Vol / OI
- 6 / 0
- Last trade (ET)
- Oct 19, 2026, 12:06 PM
- IV
- 3.13%
call$230.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $11.35
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 19, 2026, 1:11 PM
- IV
- 6.25%
call$240.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $8.85
- Vol / OI
- 3 / 0
- Last trade (ET)
- Oct 19, 2026, 1:11 PM
- IV
- 6.25%
call$250.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $6.12
- Vol / OI
- 17 / 0
- Last trade (ET)
- Oct 16, 2026, 2:19 PM
- IV
- 12.50%
call$260.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $4.65
- Vol / OI
- 4 / 0
- Last trade (ET)
- Oct 19, 2026, 2:14 PM
- IV
- 12.50%
call$270.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $3.37
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 19, 2026, 2:33 PM
- IV
- 12.50%
call$280.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.68
- Vol / OI
- 6 / 0
- Last trade (ET)
- Oct 16, 2026, 2:23 PM
- IV
- 12.50%
call$290.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $3.31
- Vol / OI
- 5 / 0
- Last trade (ET)
- Oct 15, 2026, 3:21 PM
- IV
- 12.50%
call$300.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.55
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 19, 2026, 2:32 PM
- IV
- 25.00%
call$310.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $3.70
- Vol / OI
- - / 0
- Last trade (ET)
- Oct 6, 2026, 3:21 PM
- IV
- 25.00%
call$320.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.84
- Vol / OI
- 6 / 0
- Last trade (ET)
- Oct 19, 2026, 3:04 PM
- IV
- 25.00%
call$340.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.75
- Vol / OI
- 15 / 0
- Last trade (ET)
- Oct 13, 2026, 11:43 AM
- IV
- 25.00%
put$50.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.83
- Vol / OI
- - / 0
- Last trade (ET)
- Mar 30, 2026, 12:50 PM
- IV
- 50.00%
put$60.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.62
- Vol / OI
- - / 0
- Last trade (ET)
- Mar 3, 2026, 2:40 PM
- IV
- 50.00%
put$65.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.45
- Vol / OI
- 43 / 0
- Last trade (ET)
- Jun 2, 2026, 9:43 AM
- IV
- 50.00%
put$70.00
2026-12-18- Bid
- $0.00
- Ask
- $2.40
- Last / Mark
- $0.38 / $1.20
- Vol / OI
- 1 / 8
- Last trade (ET)
- Jun 23, 2026, 10:04 AM
- IV
- 153.91%
put$75.00
2026-12-18- Bid
- $0.00
- Ask
- $2.50
- Last / Mark
- $0.50 / $1.25
- Vol / OI
- 1 / 11
- Last trade (ET)
- Jun 23, 2026, 10:04 AM
- IV
- 146.00%
put$80.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.24
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 18, 2026, 10:18 AM
- IV
- 50.00%
put$85.00
2026-12-18- Bid
- $0.00
- Ask
- $1.15
- Last / Mark
- $0.70 / $0.58
- Vol / OI
- 2 / 20
- Last trade (ET)
- Jul 27, 2026, 12:54 PM
- IV
- 112.74%
put$90.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.55
- Vol / OI
- 2 / 0
- Last trade (ET)
- Aug 7, 2026, 11:28 AM
- IV
- 50.00%
put$95.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.23
- Vol / OI
- 4 / 0
- Last trade (ET)
- Sep 4, 2026, 10:43 AM
- IV
- 50.00%
put$100.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.30
- Vol / OI
- 2 / 0
- Last trade (ET)
- Sep 4, 2026, 1:46 PM
- IV
- 25.00%
put$105.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.15
- Vol / OI
- 4 / 0
- Last trade (ET)
- Aug 7, 2026, 11:58 AM
- IV
- 25.00%
put$110.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.60
- Vol / OI
- 3 / 0
- Last trade (ET)
- Sep 4, 2026, 3:58 PM
- IV
- 25.00%
put$115.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.83
- Vol / OI
- 23 / 0
- Last trade (ET)
- Sep 4, 2026, 10:51 AM
- IV
- 25.00%
put$120.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.70
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 25, 2026, 11:32 AM
- IV
- 25.00%
put$125.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.72
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 28, 2026, 9:42 AM
- IV
- 25.00%
put$130.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.28
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 13, 2026, 11:32 AM
- IV
- 25.00%
put$135.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.26
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 28, 2026, 10:50 AM
- IV
- 25.00%
put$140.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.55
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 9, 2026, 1:03 PM
- IV
- 25.00%
put$145.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.25
- Vol / OI
- 3 / 0
- Last trade (ET)
- Oct 19, 2026, 12:06 PM
- IV
- 25.00%
put$150.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.20
- Vol / OI
- 6 / 0
- Last trade (ET)
- Oct 5, 2026, 2:18 PM
- IV
- 12.50%
put$155.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.85
- Vol / OI
- 16 / 0
- Last trade (ET)
- Oct 15, 2026, 3:14 PM
- IV
- 12.50%
put$160.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $3.23
- Vol / OI
- 4 / 0
- Last trade (ET)
- Oct 19, 2026, 3:17 PM
- IV
- 12.50%
put$165.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.15
- Vol / OI
- 3 / 0
- Last trade (ET)
- Oct 14, 2026, 11:43 AM
- IV
- 12.50%
put$170.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $5.45
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 16, 2026, 3:40 PM
- IV
- 12.50%
put$175.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $4.79
- Vol / OI
- 10 / 0
- Last trade (ET)
- Oct 15, 2026, 3:47 PM
- IV
- 6.25%
put$180.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $5.82
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 15, 2026, 3:39 PM
- IV
- 6.25%
put$185.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $9.50
- Vol / OI
- 36 / 0
- Last trade (ET)
- Oct 16, 2026, 12:50 PM
- IV
- 6.25%
put$190.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $10.58
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 19, 2026, 3:41 PM
- IV
- 6.25%
put$195.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $12.35
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 19, 2026, 10:15 AM
- IV
- 3.13%
put$200.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $13.82
- Vol / OI
- 6 / 0
- Last trade (ET)
- Oct 19, 2026, 12:59 PM
- IV
- 1.56%
put$210.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $18.80
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 19, 2026, 10:39 AM
- IV
- 0.00%
put$220.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $24.40
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 19, 2026, 11:07 AM
- IV
- 0.00%
put$230.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $21.00
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 14, 2026, 11:30 AM
- IV
- 0.00%
put$240.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $41.25
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 16, 2026, 3:33 PM
- IV
- 0.00%
put$250.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $29.10
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 13, 2026, 10:42 AM
- IV
- 0.00%
put$260.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $74.50
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 7, 2026, 9:34 AM
- IV
- 0.00%
77 contracts for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the NTAP options page show?
When a usable chain is available, TECHi shows the NetApp Inc. strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the NTAP options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-20 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close