put$55.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.55
- Vol / OI
- 1 / 0
- Last trade (ET)
- Feb 12, 2026, 1:00 PM
- IV
- 50.00%
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
- 80
- Sample of 87 for this expiry · 288 across all expirations
- Selected expiration
- 2027-01-15
- Sample · 80 of 87 contracts
- Put / call volume ratio
- 0.81
- Table sample · Puts 180 · Calls 221
- Put / call OI (selected expiry)
- 3.80
- Puts 175 · Calls 46 · table sample
Expiration strip
Choose an expiration.
Options surface
NTAP 2027-01-15 — a sample of strikes nearest the quote, 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTAP270115P00055000 | put | 2027-01-15 | $55.00 | — | — | $1.55 | Last $1.55 | 1 | 0 | 2026-10-20 | Feb 12, 2026, 1:00 PM | 50.00% |
| NTAP270115C00060000 | call | 2027-01-15 | $60.00 | $41.60 | $46.50 | $50.72 | $44.05 | 1 | 11 | 2026-10-20 | Jan 13, 2026, 12:15 PM | Not meaningful |
| NTAP270115P00060000 | put | 2027-01-15 | $60.00 | $0.00 | $0.65 | $0.29 | $0.33 | 5 | 34 | 2026-10-20 | Jun 12, 2026, 10:15 AM | 116.21% |
| NTAP270115C00065000 | call | 2027-01-15 | $65.00 | — | — | $143.58 | Last $143.58 | 1 | 0 | 2026-10-20 | Aug 14, 2026, 2:09 PM | 0.00% |
| NTAP270115P00065000 | put | 2027-01-15 | $65.00 | — | — | $0.70 | Last $0.70 | 1 | 0 | 2026-10-20 | Jun 1, 2026, 9:30 AM | 50.00% |
| NTAP270115C00070000 | call | 2027-01-15 | $70.00 | — | — | $73.00 | Last $73.00 | 4 | 0 | 2026-10-20 | May 22, 2026, 3:32 PM | 0.00% |
| NTAP270115P00070000 | put | 2027-01-15 | $70.00 | — | — | $0.35 | Last $0.35 | 3 | 0 | 2026-10-20 | Aug 12, 2026, 12:40 PM | 50.00% |
| NTAP270115C00075000 | call | 2027-01-15 | $75.00 | — | — | $158.93 | Last $158.93 | 8 | 0 | 2026-10-20 | Oct 9, 2026, 12:15 PM | 0.00% |
| NTAP270115P00075000 | put | 2027-01-15 | $75.00 | $0.30 | $1.00 | $1.86 | $0.65 | 5 | 17 | 2026-10-20 | May 14, 2026, 10:07 AM | 107.23% |
| NTAP270115C00080000 | call | 2027-01-15 | $80.00 | — | — | $122.87 | Last $122.87 | 1 | 0 | 2026-10-20 | Sep 28, 2026, 11:17 AM | 0.00% |
| NTAP270115P00080000 | put | 2027-01-15 | $80.00 | $0.00 | $1.30 | $0.60 | $0.65 | 20 | 37 | 2026-10-20 | Aug 4, 2026, 11:00 AM | 100.93% |
| NTAP270115C00085000 | call | 2027-01-15 | $85.00 | — | — | $107.44 | Last $107.44 | 5 | 0 | 2026-10-20 | May 29, 2026, 10:14 AM | 0.00% |
| NTAP270115P00085000 | put | 2027-01-15 | $85.00 | $0.00 | $0.95 | $0.70 | $0.48 | 10 | 66 | 2026-10-20 | Aug 4, 2026, 2:17 PM | 90.28% |
| NTAP270115C00090000 | call | 2027-01-15 | $90.00 | — | — | $108.00 | Last $108.00 | 2 | 0 | 2026-10-20 | Sep 21, 2026, 11:12 AM | 0.00% |
| NTAP270115P00090000 | put | 2027-01-15 | $90.00 | $0.00 | $2.10 | $0.95 | $1.05 | 5 | 21 | 2026-10-20 | Aug 4, 2026, 11:27 AM | 97.46% |
| NTAP270115C00095000 | call | 2027-01-15 | $95.00 | $92.00 | $95.80 | $72.40 | $93.90 | 1 | 35 | 2026-10-20 | Jul 8, 2026, 3:55 PM | Not meaningful |
| NTAP270115P00095000 | put | 2027-01-15 | $95.00 | — | — | $0.50 | Last $0.50 | 9 | 0 | 2026-10-20 | Sep 3, 2026, 10:17 AM | 25.00% |
| NTAP270115C00100000 | call | 2027-01-15 | $100.00 | — | — | $130.70 | Last $130.70 | 2 | 0 | 2026-10-20 | Oct 2, 2026, 12:12 PM | 0.00% |
| NTAP270115P00100000 | put | 2027-01-15 | $100.00 | — | — | $0.31 | Last $0.31 | 3 | 0 | 2026-10-20 | Sep 25, 2026, 10:48 AM | 25.00% |
| NTAP270115C00105000 | call | 2027-01-15 | $105.00 | — | — | $80.75 | Last $80.75 | 3 | 0 | 2026-10-20 | May 29, 2026, 2:06 PM | 0.00% |
| NTAP270115P00105000 | put | 2027-01-15 | $105.00 | — | — | $0.47 | Last $0.47 | 3 | 0 | 2026-10-20 | Sep 21, 2026, 10:40 AM | 25.00% |
| NTAP270115C00110000 | call | 2027-01-15 | $110.00 | — | — | $82.75 | Last $82.75 | 1 | 0 | 2026-10-20 | Sep 15, 2026, 12:51 PM | 0.00% |
| NTAP270115P00110000 | put | 2027-01-15 | $110.00 | — | — | $1.35 | Last $1.35 | 2 | 0 | 2026-10-20 | Aug 17, 2026, 9:51 AM | 25.00% |
| NTAP270115C00115000 | call | 2027-01-15 | $115.00 | — | — | $120.00 | Last $120.00 | 1 | 0 | 2026-10-20 | Oct 9, 2026, 9:35 AM | 0.00% |
| NTAP270115P00115000 | put | 2027-01-15 | $115.00 | — | — | $1.65 | Last $1.65 | 3 | 0 | 2026-10-20 | Sep 3, 2026, 11:13 AM | 25.00% |
| NTAP270115C00120000 | call | 2027-01-15 | $120.00 | — | — | $89.60 | Last $89.60 | 1 | 0 | 2026-10-20 | Oct 19, 2026, 9:34 AM | 0.00% |
| NTAP270115P00120000 | put | 2027-01-15 | $120.00 | — | — | $0.50 | Last $0.50 | 1 | 0 | 2026-10-20 | Oct 2, 2026, 1:21 PM | 25.00% |
| NTAP270115C00125000 | call | 2027-01-15 | $125.00 | — | — | $85.50 | Last $85.50 | 2 | 0 | 2026-10-20 | Oct 16, 2026, 11:01 AM | 0.00% |
| NTAP270115P00125000 | put | 2027-01-15 | $125.00 | — | — | $0.55 | Last $0.55 | 10 | 0 | 2026-10-20 | Oct 14, 2026, 2:00 PM | 25.00% |
| NTAP270115C00130000 | call | 2027-01-15 | $130.00 | — | — | $77.90 | Last $77.90 | 4 | 0 | 2026-10-20 | Oct 16, 2026, 2:54 PM | 0.00% |
| NTAP270115P00130000 | put | 2027-01-15 | $130.00 | — | — | $1.45 | Last $1.45 | 3 | 0 | 2026-10-20 | Sep 28, 2026, 11:14 AM | 25.00% |
| NTAP270115C00135000 | call | 2027-01-15 | $135.00 | — | — | $102.56 | Last $102.56 | 1 | 0 | 2026-10-20 | Oct 7, 2026, 11:44 AM | 0.00% |
| NTAP270115P00135000 | put | 2027-01-15 | $135.00 | — | — | $0.95 | Last $0.95 | 6 | 0 | 2026-10-20 | Oct 2, 2026, 1:25 PM | 12.50% |
| NTAP270115C00140000 | call | 2027-01-15 | $140.00 | — | — | $97.81 | Last $97.81 | 1 | 0 | 2026-10-20 | Oct 7, 2026, 11:44 AM | 0.00% |
| NTAP270115P00140000 | put | 2027-01-15 | $140.00 | — | — | $1.15 | Last $1.15 | 1 | 0 | 2026-10-20 | Oct 14, 2026, 3:45 PM | 12.50% |
| NTAP270115C00145000 | call | 2027-01-15 | $145.00 | — | — | $91.80 | Last $91.80 | 1 | 0 | 2026-10-20 | Oct 8, 2026, 11:03 AM | 0.00% |
| NTAP270115P00145000 | put | 2027-01-15 | $145.00 | — | — | $2.40 | Last $2.40 | 10 | 0 | 2026-10-20 | Oct 19, 2026, 3:26 PM | 12.50% |
| NTAP270115C00150000 | call | 2027-01-15 | $150.00 | — | — | $64.80 | Last $64.80 | 4 | 0 | 2026-10-20 | Sep 30, 2026, 1:42 PM | 0.00% |
| NTAP270115P00150000 | put | 2027-01-15 | $150.00 | — | — | $3.00 | Last $3.00 | 7 | 0 | 2026-10-20 | Oct 19, 2026, 3:26 PM | 12.50% |
| NTAP270115C00155000 | call | 2027-01-15 | $155.00 | — | — | $79.10 | Last $79.10 | 1 | 0 | 2026-10-20 | Oct 14, 2026, 9:35 AM | 0.00% |
| NTAP270115P00155000 | put | 2027-01-15 | $155.00 | — | — | $4.90 | Last $4.90 | 1 | 0 | 2026-10-20 | Sep 24, 2026, 11:59 AM | 12.50% |
| NTAP270115C00160000 | call | 2027-01-15 | $160.00 | — | — | $78.65 | Last $78.65 | 1 | 0 | 2026-10-20 | Oct 13, 2026, 2:27 PM | 0.00% |
| NTAP270115P00160000 | put | 2027-01-15 | $160.00 | — | — | $2.51 | Last $2.51 | 2 | 0 | 2026-10-20 | Oct 6, 2026, 12:01 PM | 12.50% |
| NTAP270115C00165000 | call | 2027-01-15 | $165.00 | — | — | $68.50 | Last $68.50 | 1 | 0 | 2026-10-20 | Oct 6, 2026, 10:17 AM | 0.00% |
| NTAP270115P00165000 | put | 2027-01-15 | $165.00 | — | — | $5.87 | Last $5.87 | 1 | 0 | 2026-10-20 | Oct 16, 2026, 2:04 PM | 12.50% |
| NTAP270115C00170000 | call | 2027-01-15 | $170.00 | — | — | $47.50 | Last $47.50 | 1 | 0 | 2026-10-20 | Oct 19, 2026, 12:01 PM | 0.00% |
| NTAP270115P00170000 | put | 2027-01-15 | $170.00 | — | — | $6.30 | Last $6.30 | 6 | 0 | 2026-10-20 | Oct 16, 2026, 11:00 AM | 6.25% |
| NTAP270115C00175000 | call | 2027-01-15 | $175.00 | — | — | $41.05 | Last $41.05 | 5 | 0 | 2026-10-20 | Oct 19, 2026, 3:16 PM | 0.00% |
| NTAP270115P00175000 | put | 2027-01-15 | $175.00 | — | — | $6.30 | Last $6.30 | 1 | 0 | 2026-10-20 | Oct 19, 2026, 9:37 AM | 6.25% |
| NTAP270115C00180000 | call | 2027-01-15 | $180.00 | — | — | $57.20 | Last $57.20 | 6 | 0 | 2026-10-20 | Oct 14, 2026, 10:18 AM | 0.00% |
| NTAP270115P00180000 | put | 2027-01-15 | $180.00 | — | — | $8.70 | Last $8.70 | 16 | 0 | 2026-10-20 | Oct 19, 2026, 1:10 PM | 6.25% |
| NTAP270115C00185000 | call | 2027-01-15 | $185.00 | — | — | $34.00 | Last $34.00 | 13 | 0 | 2026-10-20 | Oct 19, 2026, 2:02 PM | 0.00% |
| NTAP270115P00185000 | put | 2027-01-15 | $185.00 | — | — | $10.30 | Last $10.30 | 19 | 0 | 2026-10-20 | Oct 19, 2026, 1:10 PM | 6.25% |
| NTAP270115C00190000 | call | 2027-01-15 | $190.00 | — | — | $33.13 | Last $33.13 | 12 | 0 | 2026-10-20 | Oct 16, 2026, 11:00 AM | 0.00% |
| NTAP270115P00190000 | put | 2027-01-15 | $190.00 | — | — | $13.70 | Last $13.70 | 1 | 0 | 2026-10-20 | Oct 16, 2026, 1:53 PM | 3.13% |
| NTAP270115C00195000 | call | 2027-01-15 | $195.00 | — | — | $45.10 | Last $45.10 | 2 | 0 | 2026-10-20 | Oct 6, 2026, 2:02 PM | 0.00% |
| NTAP270115P00195000 | put | 2027-01-15 | $195.00 | — | — | $7.60 | Last $7.60 | 3 | 0 | 2026-10-20 | Oct 12, 2026, 12:43 PM | 3.13% |
| NTAP270115C00200000 | call | 2027-01-15 | $200.00 | — | — | $27.30 | Last $27.30 | 13 | 0 | 2026-10-20 | Oct 19, 2026, 12:40 PM | 0.00% |
| NTAP270115P00200000 | put | 2027-01-15 | $200.00 | — | — | $16.00 | Last $16.00 | 6 | 0 | 2026-10-20 | Oct 19, 2026, 12:41 PM | 1.56% |
| NTAP270115C00210000 | call | 2027-01-15 | $210.00 | — | — | $22.40 | Last $22.40 | 8 | 0 | 2026-10-20 | Oct 19, 2026, 12:40 PM | 0.78% |
| NTAP270115P00210000 | put | 2027-01-15 | $210.00 | — | — | $23.70 | Last $23.70 | 5 | 0 | 2026-10-20 | Oct 16, 2026, 3:17 PM | 0.00% |
| NTAP270115C00220000 | call | 2027-01-15 | $220.00 | — | — | $21.50 | Last $21.50 | 2 | 0 | 2026-10-20 | Oct 15, 2026, 12:28 PM | 3.13% |
| NTAP270115P00220000 | put | 2027-01-15 | $220.00 | — | — | $27.63 | Last $27.63 | 2 | 0 | 2026-10-20 | Oct 16, 2026, 9:59 AM | 0.00% |
| NTAP270115C00230000 | call | 2027-01-15 | $230.00 | — | — | $13.43 | Last $13.43 | 1 | 0 | 2026-10-20 | Oct 19, 2026, 3:35 PM | 6.25% |
| NTAP270115P00230000 | put | 2027-01-15 | $230.00 | — | — | $30.56 | Last $30.56 | 1 | 0 | 2026-10-20 | Oct 15, 2026, 11:14 AM | 0.00% |
| NTAP270115C00240000 | call | 2027-01-15 | $240.00 | — | — | $11.75 | Last $11.75 | 2 | 0 | 2026-10-20 | Oct 19, 2026, 10:12 AM | 6.25% |
| NTAP270115P00240000 | put | 2027-01-15 | $240.00 | — | — | $41.30 | Last $41.30 | 2 | 0 | 2026-10-20 | Oct 16, 2026, 9:59 AM | 0.00% |
| NTAP270115C00250000 | call | 2027-01-15 | $250.00 | — | — | $8.00 | Last $8.00 | 2 | 0 | 2026-10-20 | Oct 19, 2026, 2:15 PM | 6.25% |
| NTAP270115P00250000 | put | 2027-01-15 | $250.00 | — | — | $40.50 | Last $40.50 | 1 | 0 | 2026-10-20 | Oct 14, 2026, 1:28 PM | 0.00% |
| NTAP270115C00260000 | call | 2027-01-15 | $260.00 | — | — | $6.59 | Last $6.59 | 38 | 0 | 2026-10-20 | Oct 19, 2026, 1:50 PM | 12.50% |
| NTAP270115P00260000 | put | 2027-01-15 | $260.00 | — | — | $39.80 | Last $39.80 | 4 | 0 | 2026-10-20 | Oct 7, 2026, 11:31 AM | 0.00% |
| NTAP270115C00270000 | call | 2027-01-15 | $270.00 | — | — | $5.60 | Last $5.60 | 38 | 0 | 2026-10-20 | Oct 16, 2026, 1:58 PM | 12.50% |
| NTAP270115C00280000 | call | 2027-01-15 | $280.00 | — | — | $4.33 | Last $4.33 | 3 | 0 | 2026-10-20 | Oct 19, 2026, 1:24 PM | 12.50% |
| NTAP270115P00280000 | put | 2027-01-15 | $280.00 | — | — | $93.00 | Last $93.00 | 1 | 0 | 2026-10-20 | Aug 7, 2026, 9:34 AM | 0.00% |
| NTAP270115C00290000 | call | 2027-01-15 | $290.00 | — | — | $8.00 | Last $8.00 | 19 | 0 | 2026-10-20 | Oct 2, 2026, 2:20 PM | 12.50% |
| NTAP270115C00300000 | call | 2027-01-15 | $300.00 | — | — | $3.70 | Last $3.70 | 2 | 0 | 2026-10-20 | Oct 15, 2026, 10:29 AM | 12.50% |
| NTAP270115C00310000 | call | 2027-01-15 | $310.00 | — | — | $6.66 | Last $6.66 | - | 0 | 2026-10-20 | Oct 12, 2026, 3:38 PM | 12.50% |
| NTAP270115C00320000 | call | 2027-01-15 | $320.00 | — | — | $2.50 | Last $2.50 | 6 | 0 | 2026-10-20 | Oct 15, 2026, 1:20 PM | 12.50% |
| NTAP270115C00330000 | call | 2027-01-15 | $330.00 | — | — | $2.05 | Last $2.05 | 1 | 0 | 2026-10-20 | Oct 15, 2026, 9:30 AM | 25.00% |
| NTAP270115C00350000 | call | 2027-01-15 | $350.00 | — | — | $1.45 | Last $1.45 | - | 0 | 2026-10-20 | Oct 15, 2026, 9:30 AM | 25.00% |
call$60.00
2027-01-15- Bid
- $41.60
- Ask
- $46.50
- Last / Mark
- $50.72 / $44.05
- Vol / OI
- 1 / 11
- Last trade (ET)
- Jan 13, 2026, 12:15 PM
- IV
- Not meaningful
put$60.00
2027-01-15- Bid
- $0.00
- Ask
- $0.65
- Last / Mark
- $0.29 / $0.33
- Vol / OI
- 5 / 34
- Last trade (ET)
- Jun 12, 2026, 10:15 AM
- IV
- 116.21%
call$65.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $143.58
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 14, 2026, 2:09 PM
- IV
- 0.00%
put$65.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.70
- Vol / OI
- 1 / 0
- Last trade (ET)
- Jun 1, 2026, 9:30 AM
- IV
- 50.00%
call$70.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $73.00
- Vol / OI
- 4 / 0
- Last trade (ET)
- May 22, 2026, 3:32 PM
- IV
- 0.00%
put$70.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.35
- Vol / OI
- 3 / 0
- Last trade (ET)
- Aug 12, 2026, 12:40 PM
- IV
- 50.00%
call$75.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $158.93
- Vol / OI
- 8 / 0
- Last trade (ET)
- Oct 9, 2026, 12:15 PM
- IV
- 0.00%
put$75.00
2027-01-15- Bid
- $0.30
- Ask
- $1.00
- Last / Mark
- $1.86 / $0.65
- Vol / OI
- 5 / 17
- Last trade (ET)
- May 14, 2026, 10:07 AM
- IV
- 107.23%
call$80.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $122.87
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 28, 2026, 11:17 AM
- IV
- 0.00%
put$80.00
2027-01-15- Bid
- $0.00
- Ask
- $1.30
- Last / Mark
- $0.60 / $0.65
- Vol / OI
- 20 / 37
- Last trade (ET)
- Aug 4, 2026, 11:00 AM
- IV
- 100.93%
call$85.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $107.44
- Vol / OI
- 5 / 0
- Last trade (ET)
- May 29, 2026, 10:14 AM
- IV
- 0.00%
put$85.00
2027-01-15- Bid
- $0.00
- Ask
- $0.95
- Last / Mark
- $0.70 / $0.48
- Vol / OI
- 10 / 66
- Last trade (ET)
- Aug 4, 2026, 2:17 PM
- IV
- 90.28%
call$90.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $108.00
- Vol / OI
- 2 / 0
- Last trade (ET)
- Sep 21, 2026, 11:12 AM
- IV
- 0.00%
put$90.00
2027-01-15- Bid
- $0.00
- Ask
- $2.10
- Last / Mark
- $0.95 / $1.05
- Vol / OI
- 5 / 21
- Last trade (ET)
- Aug 4, 2026, 11:27 AM
- IV
- 97.46%
call$95.00
2027-01-15- Bid
- $92.00
- Ask
- $95.80
- Last / Mark
- $72.40 / $93.90
- Vol / OI
- 1 / 35
- Last trade (ET)
- Jul 8, 2026, 3:55 PM
- IV
- Not meaningful
put$95.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.50
- Vol / OI
- 9 / 0
- Last trade (ET)
- Sep 3, 2026, 10:17 AM
- IV
- 25.00%
call$100.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $130.70
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 2, 2026, 12:12 PM
- IV
- 0.00%
put$100.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.31
- Vol / OI
- 3 / 0
- Last trade (ET)
- Sep 25, 2026, 10:48 AM
- IV
- 25.00%
call$105.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $80.75
- Vol / OI
- 3 / 0
- Last trade (ET)
- May 29, 2026, 2:06 PM
- IV
- 0.00%
put$105.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.47
- Vol / OI
- 3 / 0
- Last trade (ET)
- Sep 21, 2026, 10:40 AM
- IV
- 25.00%
call$110.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $82.75
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 15, 2026, 12:51 PM
- IV
- 0.00%
put$110.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.35
- Vol / OI
- 2 / 0
- Last trade (ET)
- Aug 17, 2026, 9:51 AM
- IV
- 25.00%
call$115.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $120.00
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 9, 2026, 9:35 AM
- IV
- 0.00%
put$115.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.65
- Vol / OI
- 3 / 0
- Last trade (ET)
- Sep 3, 2026, 11:13 AM
- IV
- 25.00%
call$120.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $89.60
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 19, 2026, 9:34 AM
- IV
- 0.00%
put$120.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.50
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 2, 2026, 1:21 PM
- IV
- 25.00%
call$125.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $85.50
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 16, 2026, 11:01 AM
- IV
- 0.00%
put$125.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.55
- Vol / OI
- 10 / 0
- Last trade (ET)
- Oct 14, 2026, 2:00 PM
- IV
- 25.00%
call$130.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $77.90
- Vol / OI
- 4 / 0
- Last trade (ET)
- Oct 16, 2026, 2:54 PM
- IV
- 0.00%
put$130.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.45
- Vol / OI
- 3 / 0
- Last trade (ET)
- Sep 28, 2026, 11:14 AM
- IV
- 25.00%
call$135.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $102.56
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 7, 2026, 11:44 AM
- IV
- 0.00%
put$135.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.95
- Vol / OI
- 6 / 0
- Last trade (ET)
- Oct 2, 2026, 1:25 PM
- IV
- 12.50%
call$140.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $97.81
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 7, 2026, 11:44 AM
- IV
- 0.00%
put$140.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.15
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 14, 2026, 3:45 PM
- IV
- 12.50%
call$145.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $91.80
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 8, 2026, 11:03 AM
- IV
- 0.00%
put$145.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.40
- Vol / OI
- 10 / 0
- Last trade (ET)
- Oct 19, 2026, 3:26 PM
- IV
- 12.50%
call$150.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $64.80
- Vol / OI
- 4 / 0
- Last trade (ET)
- Sep 30, 2026, 1:42 PM
- IV
- 0.00%
put$150.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $3.00
- Vol / OI
- 7 / 0
- Last trade (ET)
- Oct 19, 2026, 3:26 PM
- IV
- 12.50%
call$155.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $79.10
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 14, 2026, 9:35 AM
- IV
- 0.00%
put$155.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $4.90
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 24, 2026, 11:59 AM
- IV
- 12.50%
call$160.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $78.65
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 13, 2026, 2:27 PM
- IV
- 0.00%
put$160.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.51
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 6, 2026, 12:01 PM
- IV
- 12.50%
call$165.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $68.50
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 6, 2026, 10:17 AM
- IV
- 0.00%
put$165.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $5.87
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 16, 2026, 2:04 PM
- IV
- 12.50%
call$170.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $47.50
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 19, 2026, 12:01 PM
- IV
- 0.00%
put$170.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $6.30
- Vol / OI
- 6 / 0
- Last trade (ET)
- Oct 16, 2026, 11:00 AM
- IV
- 6.25%
call$175.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $41.05
- Vol / OI
- 5 / 0
- Last trade (ET)
- Oct 19, 2026, 3:16 PM
- IV
- 0.00%
put$175.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $6.30
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 19, 2026, 9:37 AM
- IV
- 6.25%
call$180.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $57.20
- Vol / OI
- 6 / 0
- Last trade (ET)
- Oct 14, 2026, 10:18 AM
- IV
- 0.00%
put$180.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $8.70
- Vol / OI
- 16 / 0
- Last trade (ET)
- Oct 19, 2026, 1:10 PM
- IV
- 6.25%
call$185.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $34.00
- Vol / OI
- 13 / 0
- Last trade (ET)
- Oct 19, 2026, 2:02 PM
- IV
- 0.00%
put$185.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $10.30
- Vol / OI
- 19 / 0
- Last trade (ET)
- Oct 19, 2026, 1:10 PM
- IV
- 6.25%
call$190.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $33.13
- Vol / OI
- 12 / 0
- Last trade (ET)
- Oct 16, 2026, 11:00 AM
- IV
- 0.00%
put$190.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $13.70
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 16, 2026, 1:53 PM
- IV
- 3.13%
call$195.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $45.10
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 6, 2026, 2:02 PM
- IV
- 0.00%
put$195.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $7.60
- Vol / OI
- 3 / 0
- Last trade (ET)
- Oct 12, 2026, 12:43 PM
- IV
- 3.13%
call$200.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $27.30
- Vol / OI
- 13 / 0
- Last trade (ET)
- Oct 19, 2026, 12:40 PM
- IV
- 0.00%
put$200.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $16.00
- Vol / OI
- 6 / 0
- Last trade (ET)
- Oct 19, 2026, 12:41 PM
- IV
- 1.56%
call$210.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $22.40
- Vol / OI
- 8 / 0
- Last trade (ET)
- Oct 19, 2026, 12:40 PM
- IV
- 0.78%
put$210.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $23.70
- Vol / OI
- 5 / 0
- Last trade (ET)
- Oct 16, 2026, 3:17 PM
- IV
- 0.00%
call$220.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $21.50
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 15, 2026, 12:28 PM
- IV
- 3.13%
put$220.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $27.63
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 16, 2026, 9:59 AM
- IV
- 0.00%
call$230.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $13.43
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 19, 2026, 3:35 PM
- IV
- 6.25%
put$230.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $30.56
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 15, 2026, 11:14 AM
- IV
- 0.00%
call$240.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $11.75
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 19, 2026, 10:12 AM
- IV
- 6.25%
put$240.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $41.30
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 16, 2026, 9:59 AM
- IV
- 0.00%
call$250.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $8.00
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 19, 2026, 2:15 PM
- IV
- 6.25%
put$250.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $40.50
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 14, 2026, 1:28 PM
- IV
- 0.00%
call$260.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $6.59
- Vol / OI
- 38 / 0
- Last trade (ET)
- Oct 19, 2026, 1:50 PM
- IV
- 12.50%
put$260.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $39.80
- Vol / OI
- 4 / 0
- Last trade (ET)
- Oct 7, 2026, 11:31 AM
- IV
- 0.00%
call$270.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $5.60
- Vol / OI
- 38 / 0
- Last trade (ET)
- Oct 16, 2026, 1:58 PM
- IV
- 12.50%
call$280.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $4.33
- Vol / OI
- 3 / 0
- Last trade (ET)
- Oct 19, 2026, 1:24 PM
- IV
- 12.50%
put$280.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $93.00
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 7, 2026, 9:34 AM
- IV
- 0.00%
call$290.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $8.00
- Vol / OI
- 19 / 0
- Last trade (ET)
- Oct 2, 2026, 2:20 PM
- IV
- 12.50%
call$300.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $3.70
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 15, 2026, 10:29 AM
- IV
- 12.50%
call$310.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $6.66
- Vol / OI
- - / 0
- Last trade (ET)
- Oct 12, 2026, 3:38 PM
- IV
- 12.50%
call$320.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.50
- Vol / OI
- 6 / 0
- Last trade (ET)
- Oct 15, 2026, 1:20 PM
- IV
- 12.50%
call$330.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.05
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 15, 2026, 9:30 AM
- IV
- 25.00%
call$350.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.45
- Vol / OI
- - / 0
- Last trade (ET)
- Oct 15, 2026, 9:30 AM
- IV
- 25.00%
Sample of 80 contracts nearest the quote, out of 87 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