Cboe Global Markets

NTAP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

NetApp Inc. (ntap)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
893,171
Last: 
104.94
Change: 
+0.28 (+0.2668%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTAP 102.000
0
+0
2.65
5.4
0
0.37
0.8043
0.0743
0
NTAP 103.000
4.2
+0
2.6
2.75
0
0.24
0.7258
0.0925
1
NTAP 104.000
5.3
+0
1.85
2.05
0
0.23
0.6274
0.1072
3
NTAP 105.000
1.25
-0.45
1.3
1.5
9
0.23
0.5164
0.1153
7
NTAP 106.000
0.92
-0.255
0.85
1
4
0.23
0.4002
0.1145
9
NTAP 107.000
0.53
-0.295
0.5
0.65
13
0.22
0.2882
0.1037
83
Fri Aug 01 2025
Strike
NTAP 102.000
NTAP 103.000
NTAP 104.000
NTAP 105.000
NTAP 106.000
NTAP 107.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTAP 102.000
0.69
+0
0.35
0.55
0
0.26
-0.1978
0.0751
7
NTAP 103.000
1.23
+0
0.6
0.7
0
0.25
-0.2773
0.0937
34
NTAP 104.000
1
-0.175
0.9
1
17
0.25
-0.3771
0.1088
5
NTAP 105.000
1.44
-0.135
1.3
1.45
10
0.24
-0.4898
0.1171
7
NTAP 106.000
1.75
+0
1.8
2
0
0.24
-0.6082
0.1165
3
NTAP 107.000
2.26
+0
1.4
2.7
0
0.24
-0.7225
0.1056
2
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTAP 102.000
0
+0
3.8
4.3
0
0.26
0.7267
0.0596
0
NTAP 103.000
3.5
-0.1
3.1
3.5
2
0.25
0.6649
0.0664
0
NTAP 104.000
5.07
+0
2.45
4.6
0
0.36
0.5967
0.0717
5
NTAP 105.000
2.25
+0.025
1.9
3
1
0.29
0.5236
0.0749
6
NTAP 106.000
1.54
-0.185
1.45
3.7
6
0.36
0.4482
0.0756
18
NTAP 107.000
2.05
+0
1
3.4
0
0.37
0.3731
0.0734
5
Fri Aug 08 2025
Strike
NTAP 102.000
NTAP 103.000
NTAP 104.000
NTAP 105.000
NTAP 106.000
NTAP 107.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTAP 102.000
0.9
+0
0.8
3.3
0
0.42
-0.2764
0.0603
4
NTAP 103.000
0.94
+0
1.05
3.5
0
0.4
-0.3389
0.0672
5
NTAP 104.000
1.56
-0.115
1.4
3.7
3
0.38
-0.4082
0.0727
4
NTAP 105.000
2.35
+0.275
1.8
3.4
2
0.33
-0.4824
0.0761
72
NTAP 106.000
2.65
-0.05
2.3
4.7
1
0.37
-0.5592
0.077
1
NTAP 107.000
3.1
+0
2.9
5.3
0
0.37
-0.636
0.0751
6
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTAP 102.000
0
+0
4.5
4.9
0
0.28
0.6924
0.0499
0
NTAP 103.000
3.79
-0.46
3.8
4.1
21
0.27
0.6419
0.0541
0
NTAP 104.000
3.2
-0.25
2.1
3.5
97
0.27
0.587
0.0576
0
NTAP 105.000
2.65
-0.2
2.65
2.95
20
0.27
0.5287
0.0599
403
NTAP 106.000
2.15
-0.2
2.1
2.45
13
0.26
0.4682
0.0609
3
NTAP 107.000
1.97
+0.07
1.7
2
2
0.26
0.4074
0.0602
0
Fri Aug 15 2025
Strike
NTAP 102.000
NTAP 103.000
NTAP 104.000
NTAP 105.000
NTAP 106.000
NTAP 107.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTAP 102.000
1.6
+0.125
1.3
1.6
8
0.28
-0.3111
0.0506
5
NTAP 103.000
1.95
+0.1
1.65
1.95
20
0.28
-0.3624
0.0549
0
NTAP 104.000
2.2
-0.025
2
2.3
21
0.27
-0.4182
0.0585
24
NTAP 105.000
2.75
+0.125
2.2
2.75
11
0.25
-0.4777
0.061
271
NTAP 106.000
3.15
+0.05
2.4
3.3
1
0.24
-0.5395
0.0621
28
NTAP 107.000
3.2
+0
3.4
3.8
0
0.26
-0.6018
0.0617
42
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTAP 102.000
0
+0
4.9
5.3
0
0.27
0.6793
0.0448
0
NTAP 103.000
0
+0
4.2
4.6
0
0.27
0.6342
0.048
0
NTAP 104.000
6.78
+0
3.6
3.9
0
0.26
0.5856
0.0506
5
NTAP 105.000
0
+0
2.7
3.5
0
0.25
0.5344
0.0525
0
NTAP 106.000
3.5
+0
2.25
2.85
0
0.24
0.4815
0.0534
6
NTAP 107.000
5.94
+0
1.85
2.45
0
0.25
0.4279
0.0533
2
Fri Aug 22 2025
Strike
NTAP 102.000
NTAP 103.000
NTAP 104.000
NTAP 105.000
NTAP 106.000
NTAP 107.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTAP 102.000
0
+0
1.7
1.9
0
0.28
-0.3252
0.0456
0
NTAP 103.000
2.14
-0.01
2
2.7
1
0.3
-0.3712
0.0489
0
NTAP 104.000
0
+0
2.35
2.7
0
0.27
-0.4208
0.0517
0
NTAP 105.000
0
+0
2.55
3.1
0
0.26
-0.4733
0.0537
0
NTAP 106.000
3.6
+0
3.2
3.6
0
0.26
-0.5278
0.0548
5
NTAP 107.000
3.64
+0
3.5
4.1
0
0.24
-0.583
0.055
3
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTAP 102.000
0
+0
5.2
7.5
0
0.34
0.6353
0.0304
0
NTAP 103.000
0
+0
4.8
6.9
0
0.35
0.6044
0.0315
0
NTAP 104.000
0
+0
4.4
6
0
0.34
0.5724
0.0324
0
NTAP 105.000
0
+0
3.7
5.5
0
0.34
0.5396
0.0331
0
NTAP 106.000
0
+0
4.2
4.8
0
0.37
0.5064
0.0335
0
NTAP 107.000
4.1
+0.575
3.7
4.3
30
0.36
0.4731
0.0336
30
Fri Aug 29 2025
Strike
NTAP 102.000
NTAP 103.000
NTAP 104.000
NTAP 105.000
NTAP 106.000
NTAP 107.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTAP 102.000
2.75
+0
2.05
3.8
0
0.35
-0.3694
0.0309
1
NTAP 103.000
0
+0
2.35
4.2
0
0.34
-0.4008
0.032
0
NTAP 104.000
3.9
+0
3.5
4.5
0
0.36
-0.4334
0.033
1
NTAP 105.000
4.27
+0
4.3
4.9
0
0.37
-0.4668
0.0337
3
NTAP 106.000
5.1
+0
4.8
5.4
0
0.37
-0.5007
0.0341
1
NTAP 107.000
4.45
+0
5.1
5.9
0
0.36
-0.5348
0.0343
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.