Home Options NTAPChain

NTAP

NetApp, Inc.Close $204.71EOD only

Max Pain

$170.00

Next expiry Aug 21, 2026

Expected Move

±$8.92

4.4% from close

Price Gap

-34.71

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.60

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects NTAP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

NTAP Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	94.00	138.00	141.80	0.00	0	7	471.9%	0.998	0.0001	-0.095	0.001	0.005
95.00	68.14	68.00	72.00	0.00	4	0	0.0%	1.000	0.0000	-0.011	0.000	0.008
110.00	47.95	53.00	57.10	0.00	1	1	0.0%	1.000	0.0000	-0.013	0.000	0.009
115.00	89.65	88.00	91.80	0.00	1	12	249.6%	0.996	0.0002	-0.102	0.002	0.009
120.00	58.57	83.00	86.80	0.00	2	7	232.8%	0.996	0.0003	-0.103	0.002	0.010
125.00	42.95	78.70	81.80	0.00	3	30	255.3%	0.988	0.0007	-0.266	0.006	0.010
130.00	74.62	73.10	76.20	0.00	1	16	291.6%	0.968	0.0013	-0.663	0.013	0.010
135.00	61.74	68.10	71.80	0.00	1	51	192.8%	0.993	0.0005	-0.128	0.003	0.011
140.00	58.68	63.00	66.80	0.00	47	62	171.9%	0.994	0.0005	-0.105	0.003	0.011
145.00	55.60	58.50	61.80	0.00	1	45	180.9%	0.986	0.0011	-0.221	0.007	0.012
150.00	48.25	53.20	56.80	0.00	41	64	154.1%	0.989	0.0010	-0.153	0.005	0.012
155.00	43.32	48.40	51.80	0.00	40	113	147.5%	0.984	0.0014	-0.198	0.007	0.012
160.00	45.65	43.40	46.20	0.00	2	231	105.5%	0.996	0.0006	-0.060	0.002	0.013
165.00	39.85	38.10	41.30	0.00	2	877	164.5%	0.936	0.0041	-0.654	0.023	0.012
170.00	36.00	33.70	36.30	0.00	6	236	99.6%	0.982	0.0023	-0.153	0.008	0.014
175.00	30.66	28.40	31.30	-0.24	4	825	76.2%	0.990	0.0020	-0.086	0.005	0.014
180.00	24.22	23.80	26.40	-1.69	2	769	78.2%	0.968	0.0049	-0.193	0.013	0.014
185.00	21.40	18.50	21.40	0.00	11	615	58.3%	0.974	0.0055	-0.129	0.011	0.015
190.00	16.60	13.50	16.60	1.50	11	1,447	83.6%	0.848	0.0152	-0.628	0.044	0.013
195.00	11.43	9.80	11.90	-1.54	2	616	52.6%	0.853	0.0235	-0.393	0.043	0.013
200.00	7.10	5.20	8.70	0.08	56	912	71.7%	0.654	0.0277	-0.833	0.068	0.010
210.00	2.07	1.00	2.05	-0.05	53	483	48.2%	0.290	0.0383	-0.517	0.064	0.005
220.00	0.34	0.00	0.50	-0.11	16	273	52.0%	0.067	0.0135	-0.211	0.024	0.001
230.00	0.01	0.00	0.15	-0.09	1	609	52.7%	0.008	0.0023	-0.036	0.004	0.000
240.00	0.30	0.00	1.15	0.00	1	192	97.4%	0.040	0.0047	-0.259	0.016	0.001
250.00	0.17	0.00	0.15	0.00	2	12	83.6%	0.005	0.0009	-0.036	0.003	0.000
260.00	1.16	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
270.00	1.15	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
280.00	0.05	0.00	1.00	0.00	3	34	161.2%	0.019	0.0016	-0.235	0.009	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.42	-	0.60	0.00	1	1	556.6%	-0.006	0.0002	-0.282	0.003	-0.000
90.00	0.15	0.00	2.15	0.00	1	0	453.9%	-0.014	0.0004	-0.494	0.007	-0.000
95.00	1.85	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
100.00	0.05	0.00	2.15	0.00	2	9	401.9%	-0.016	0.0005	-0.492	0.007	-0.000
105.00	0.10	0.00	2.15	0.00	1	18	377.7%	-0.017	0.0006	-0.490	0.008	-0.000
110.00	0.51	0.00	2.15	0.00	1	21	354.7%	-0.018	0.0007	-0.489	0.008	-0.000
115.00	0.20	0.00	2.15	0.00	4	24	332.6%	-0.019	0.0008	-0.487	0.009	-0.000
120.00	0.05	0.00	2.15	0.00	5	34	311.5%	-0.021	0.0009	-0.486	0.009	-0.000
125.00	0.27	0.00	2.15	0.00	1	12	291.1%	-0.023	0.0010	-0.483	0.010	-0.000
130.00	0.05	0.00	2.15	0.00	1	23	271.5%	-0.024	0.0011	-0.481	0.011	-0.000
135.00	0.37	0.00	0.65	0.34	6	164	202.1%	-0.009	0.0006	-0.152	0.005	-0.000
140.00	0.40	0.00	0.20	0.35	5	768	157.4%	-0.003	0.0003	-0.046	0.002	-0.000
145.00	0.48	0.00	0.95	0.00	2	227	183.4%	-0.015	0.0011	-0.219	0.007	-0.000
150.00	0.03	0.00	0.95	0.00	3	589	168.0%	-0.017	0.0014	-0.218	0.008	-0.000
155.00	0.08	0.00	0.45	-0.01	2	176	134.4%	-0.009	0.0010	-0.105	0.005	-0.000
160.00	0.10	0.00	0.95	0.00	3	438	138.3%	-0.021	0.0020	-0.216	0.009	-0.000
165.00	0.05	0.00	0.40	0.00	180	395	105.9%	-0.011	0.0014	-0.093	0.005	-0.000
170.00	0.10	0.00	0.10	-0.02	5	102	76.2%	-0.003	0.0007	-0.023	0.002	-0.000
175.00	0.32	0.00	0.65	0.27	2	64	88.5%	-0.023	0.0033	-0.147	0.010	-0.000
180.00	0.08	0.00	0.35	0.00	44	219	66.9%	-0.015	0.0031	-0.080	0.007	-0.000
185.00	0.10	0.05	0.40	0.00	14	204	57.5%	-0.024	0.0053	-0.101	0.011	-0.000
190.00	0.45	0.00	0.75	0.18	9	283	50.5%	-0.049	0.0108	-0.157	0.019	-0.001
195.00	1.15	0.00	2.80	0.20	61	690	57.1%	-0.165	0.0235	-0.435	0.046	-0.003
200.00	2.10	0.35	3.60	0.35	4	219	66.8%	-0.337	0.0294	-0.746	0.068	-0.006
210.00	8.99	4.80	7.60	0.00	6	14	51.6%	-0.697	0.0365	-0.540	0.065	-0.012
220.00	14.00	13.50	17.30	0.00	0	1	81.5%	-0.825	0.0171	-0.629	0.048	-0.015
250.00	43.80	43.30	47.00	0.00	0	0	150.0%	-0.919	0.0054	-0.668	0.028	-0.019
280.00	80.02	73.30	77.00	0.00	0	0	206.9%	-0.942	0.0030	-0.709	0.021	-0.022

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.