Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

NTAP
NetApp, Inc
stock NASDAQ

Market Open
Dec 5, 2025 3:33:58 PM EST
117.26USD+1.095%(+1.27)695,303
117.24Bid   122.84Ask   5.60Spread
Pre-market
Dec 3, 2025 9:19:30 AM EST
115.33USD-0.569%(-0.66)0
After-hours
Dec 3, 2025 4:00:30 PM EST
114.66USD0.000%(0.00)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
751646441,506


NTAP Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

NTAP Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

NTAP Dec 5, 2025 Exp. - Max Pain @ $111.00

Puts
Calls


NTAP Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C0.05-16.67%11212-04NTAP251205C00150000
149 C0.050%1112-03NTAP251205C00149000
148 C0.050%1112-04NTAP251205C00148000
147 C0.050.00%2312-04NTAP251205C00147000
146 C0.050%1112-04NTAP251205C00146000
145 C0.750%1110-27NTAP251205C00145000
144 C0.050%1112-04NTAP251205C00144000
143 C00%0NTAP251205C00143000
142 C00%0NTAP251205C00142000
141 C00%0NTAP251205C00141000
140 C0.01-96.88%161411-26NTAP251205C00140000
139 C00%0NTAP251205C00139000
138 C00%0NTAP251205C00138000
137 C00%0NTAP251205C00137000
136 C00%0NTAP251205C00136000
135 C00%0NTAP251205C00135000
134 C00%0NTAP251205C00134000
133 C0.150.00%12612-01NTAP251205C00133000
132 C0.350%1112-01NTAP251205C00132000
131 C00%0NTAP251205C00131000
130 C2.22+13.85%3311-06NTAP251205C00130000
129 C0.490%262611-25NTAP251205C00129000
128 C2.29-16.73%1210-27NTAP251205C00128000
127 C0.60-22.08%2211-26NTAP251205C00127000
126 C0.500%252511-25NTAP251205C00126000
125 C0.800%6611-25NTAP251205C00125000
124 C1.18+71.01%2211-26NTAP251205C00124000
123 C1.23-24.54%2411-26NTAP251205C00123000
122 C0.05-94.90%1612-03NTAP251205C00122000
121 C0.80-56.76%123011-26NTAP251205C00121000
120 C0.08+60.00%116312-04NTAP251205C00120000
119 C0.11-66.67%1512-04NTAP251205C00119000
118 C0.55-26.67%111112-03NTAP251205C00118000
117 C0.45-62.50%33812-03NTAP251205C00117000
116 C0.80+77.78%1214512-04NTAP251205C00116000
115 C1.68+76.84%316212-04NTAP251205C00115000
114 C2.26+50.67%41812-04NTAP251205C00114000
113 C2.59-31.30%11812-03NTAP251205C00113000
112 C3.70+5.11%514012-04NTAP251205C00112000
111 C5.57+159.07%41412-02NTAP251205C00111000
110 C5.95+27.96%113112-04NTAP251205C00110000
109 C3.50+37.25%3511-28NTAP251205C00109000
108 C6.60+230.00%2812-02NTAP251205C00108000
107 C2.00-63.64%11211-26NTAP251205C00107000
106 C4.99-19.52%42411-26NTAP251205C00106000
105 C10.26+40.36%1412-03NTAP251205C00105000
104 C9.40+62.07%2111-25NTAP251205C00104000
103 C00%0NTAP251205C00103000
102 C11.81+5.26%1212-03NTAP251205C00102000
101 C12.80+5.44%1112-03NTAP251205C00101000
100 C00%0NTAP251205C00100000
99 C00%0NTAP251205C00099000
98 C00%0NTAP251205C00098000
97 C00%0NTAP251205C00097000
96 C18.61+9.09%1112-04NTAP251205C00096000
95 C19.60+9.01%1112-04NTAP251205C00095000
94 C00%0NTAP251205C00094000
93 C22.350%2112-04NTAP251205C00093000
92 C23.34+27.47%2112-04NTAP251205C00092000
91 C19.300%2112-01NTAP251205C00091000
90 C22.26-0.85%41112-01NTAP251205C00090000
89 C23.250%4012-01NTAP251205C00089000
88 C28.170%2112-04NTAP251205C00088000
87 C29.150%2112-04NTAP251205C00087000
86 C27.910%4212-04NTAP251205C00086000
85 C28.90+12.41%4212-04NTAP251205C00085000
84 C27.510%6112-01NTAP251205C00084000
83 C28.500%6112-01NTAP251205C00083000
82 C33.94-1.39%1212-04NTAP251205C00082000
81 C34.86-1.25%1212-04NTAP251205C00081000
80 C00%0NTAP251205C00080000
79 C37.250%2012-04NTAP251205C00079000
75 C40.950%4012-04NTAP251205C00075000
70 C45.940%2012-04NTAP251205C00070000
65 C00%0NTAP251205C00065000
Puts
StrikePriceChangeVolOILastContract Name
150 P00%0NTAP251205P00150000
149 P00%0NTAP251205P00149000
148 P00%0NTAP251205P00148000
147 P00%0NTAP251205P00147000
146 P00%0NTAP251205P00146000
145 P00%0NTAP251205P00145000
144 P00%0NTAP251205P00144000
143 P00%0NTAP251205P00143000
142 P00%0NTAP251205P00142000
141 P00%0NTAP251205P00141000
140 P00%0NTAP251205P00140000
139 P00%0NTAP251205P00139000
138 P00%0NTAP251205P00138000
137 P00%0NTAP251205P00137000
136 P00%0NTAP251205P00136000
135 P00%0NTAP251205P00135000
134 P00%0NTAP251205P00134000
133 P00%0NTAP251205P00133000
132 P00%0NTAP251205P00132000
131 P00%0NTAP251205P00131000
130 P00%0NTAP251205P00130000
129 P00%0NTAP251205P00129000
128 P00%0NTAP251205P00128000
127 P00%0NTAP251205P00127000
126 P00%0NTAP251205P00126000
125 P00%0NTAP251205P00125000
124 P00%0NTAP251205P00124000
123 P00%0NTAP251205P00123000
122 P9.20-16.13%1111-05NTAP251205P00122000
121 P8.800%1011-26NTAP251205P00121000
120 P4.68-52.87%2212-02NTAP251205P00120000
119 P4.44-57.79%1112-04NTAP251205P00119000
118 P8.750%404011-10NTAP251205P00118000
117 P2.20-78.26%3612-02NTAP251205P00117000
116 P2.00+19.76%11512-03NTAP251205P00116000
115 P1.20+14.29%1923812-03NTAP251205P00115000
114 P0.65-23.53%1812-03NTAP251205P00114000
113 P0.47+4.44%51912-03NTAP251205P00113000
112 P0.25-81.48%16712-02NTAP251205P00112000
111 P0.95-62.45%102612-01NTAP251205P00111000
110 P0.05-95.33%51812-04NTAP251205P00110000
109 P0.48-70.73%230612-01NTAP251205P00109000
108 P0.05-50.00%120612-04NTAP251205P00108000
107 P0.04-76.47%28012-04NTAP251205P00107000
106 P0.01-90.91%1031612-04NTAP251205P00106000
105 P0.04-60.00%11212-03NTAP251205P00105000
104 P1.98-26.67%6711-25NTAP251205P00104000
103 P0.39+14.71%120911-28NTAP251205P00103000
102 P0.08-50.00%3212-02NTAP251205P00102000
101 P0.02-86.67%1612-01NTAP251205P00101000
100 P0.07-79.41%53112-03NTAP251205P00100000
99 P0.12-63.64%1512-01NTAP251205P00099000
98 P0.05-94.44%8511-26NTAP251205P00098000
97 P0.10-85.92%3311-28NTAP251205P00097000
96 P0.08-86.67%3511-28NTAP251205P00096000
95 P0.05-78.26%62311-28NTAP251205P00095000
94 P00%0NTAP251205P00094000
93 P0.05-88.89%31011-28NTAP251205P00093000
92 P0.410%101011-25NTAP251205P00092000
91 P0.05-85.71%5811-28NTAP251205P00091000
90 P0.05-83.33%5811-28NTAP251205P00090000
89 P00%0NTAP251205P00089000
88 P0.080%1111-28NTAP251205P00088000
87 P00%0NTAP251205P00087000
86 P00%0NTAP251205P00086000
85 P0.050%1112-04NTAP251205P00085000
84 P00%0NTAP251205P00084000
83 P00%0NTAP251205P00083000
82 P00%0NTAP251205P00082000
81 P0.050%4412-03NTAP251205P00081000
80 P0.390%202011-24NTAP251205P00080000
79 P0.050.00%3612-04NTAP251205P00079000
75 P0.05+25.00%12212-02NTAP251205P00075000
70 P0.040.00%1212-03NTAP251205P00070000
65 P0.050%1112-02NTAP251205P00065000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC