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)

2025-04-14 15:59:59 ET (Delayed)
Bid: 
77
Ask: 
92
Vol: 
2,516,741
Last: 
82.7
Change: 
+0.51 (+0.6124%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTAP 80.000
4.42
+0
3.7
4.2
0
0.6
0.7908
0.0655
49
NTAP 81.000
3
-0.6
2.4
3.9
3
0.57
0.7248
0.0794
21
NTAP 82.000
2.5
-0.55
1.65
3.2
4
0.55
0.6431
0.0922
25
NTAP 83.000
1.8
-0.55
0.7
2.3
26
0.43
0.5479
0.1016
44
NTAP 84.000
1.2
-0.775
0.05
2.4
188
0.5
0.4437
0.105
195
NTAP 85.000
0.7
-0.85
0.35
1.65
39
0.55
0.3378
0.1005
73
Thu Apr 17 2025
Strike
NTAP 80.000
NTAP 81.000
NTAP 82.000
NTAP 83.000
NTAP 84.000
NTAP 85.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTAP 80.000
0.85
-0.525
0.35
0.75
35
0.59
-0.2101
0.0658
95
NTAP 81.000
0.85
-0.8
0.5
1.85
31
0.54
-0.2766
0.0799
33
NTAP 82.000
1.1
-0.925
0.8
1.75
14
0.63
-0.3589
0.093
15
NTAP 83.000
1.5
-0.85
0.25
1.65
20
0.37
-0.4551
0.1026
33
NTAP 84.000
2.8
-0.15
1.3
2.2
9
0.46
-0.5604
0.1061
104
NTAP 85.000
2.35
-1.2
2.1
3.6
1
0.63
-0.6676
0.1015
75
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTAP 80.000
5.2
+0
4.8
5.1
0
0.52
0.6982
0.0472
10
NTAP 81.000
0
+0
4.1
4.5
0
0.51
0.6517
0.0519
0
NTAP 82.000
4
+0
3.4
3.7
0
0.48
0.5996
0.0561
2
NTAP 83.000
2.74
-0.76
2.8
3.1
2
0.47
0.5426
0.0594
5
NTAP 84.000
2.25
-0.7
2.2
2.65
22
0.46
0.4819
0.0613
20
NTAP 85.000
1.77
-0.755
0.85
2.95
2
0.45
0.4195
0.0615
11
Fri Apr 25 2025
Strike
NTAP 80.000
NTAP 81.000
NTAP 82.000
NTAP 83.000
NTAP 84.000
NTAP 85.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTAP 80.000
2.44
+0
1.4
1.65
0
0.52
-0.3032
0.0475
106
NTAP 81.000
1.83
-0.67
0.95
1.9
1
0.43
-0.35
0.0522
13
NTAP 82.000
2.98
+0
2
2.2
0
0.48
-0.4021
0.0564
98
NTAP 83.000
2.5
-0.9
2.4
2.6
4
0.47
-0.46
0.0598
8
NTAP 84.000
1.02
+0
2.85
3.2
0
0.47
-0.5211
0.0617
3
NTAP 85.000
5.89
+0
1.95
3.5
0
0.31
-0.584
0.062
5
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.