Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

NETAPP INC (NTAP) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
NTAP NETAPP INC   0.162 0.296 104.97 -0.25

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NTAP 1.00 4.90 2.95 0.00 1 130  Q   102 NTAP 0.00 0.75 0.25 0.00 0 268  Q  
NTAP 1.30 4.00 2.21 0.00 98 437  Q   103 NTAP 0.00 0.05 0.09 0.00 0 124  Q  
NTAP 0.70 1.25 0.90 0.00 3 318  Q   104 NTAP 0.00 0.05 0.03 0.00 18 80  Q  
NTAP 0.00 0.10 0.10 0.00 111 326  Q   105 NTAP 0.00 0.10 0.10 0.00 114 330  Q  
NTAP 0.00 0.05 0.05 0.00 70 316  Q   106 NTAP 0.45 2.10 0.88 0.00 0 17  Q  
NTAP 0.00 0.05 0.05 0.00 0 423  Q   107 NTAP 0.65 3.90 1.90 0.00 2 8  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NTAP 2.85 3.30 2.19 3.73 0 76  W   102 NTAP 0.10 0.15 0.15 0.56 1 34  W  
NTAP 2.05 2.25 2.75 3.00 2 41  W   103 NTAP 0.25 0.35 0.31 0.83 27 43  W  
NTAP 1.30 2.10 1.25 2.36 0 42  W   104 NTAP 0.60 0.70 0.63 1.18 200 284  W  
NTAP 0.75 0.85 0.86 1.80 64 167  W   105 NTAP 1.10 1.20 1.05 1.63 113 180  W  
NTAP 0.40 0.50 0.43 1.34 102 190  W   106 NTAP 1.75 2.40 1.77 2.16 20 5  W  
NTAP 0.15 0.20 0.30 0.97 61 19  W   107 NTAP 2.50 2.90 0.00 2.79 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NTAP 3.10 3.40 4.00 4.72 0 16  W   102 NTAP 0.40 0.50 0.55 0.96 0 47  W  
NTAP 1.40 2.55 2.95 4.03 1 44  W   103 NTAP 0.65 0.75 0.58 1.26 4 94  W  
NTAP 1.70 1.85 1.80 3.40 0 136  W   104 NTAP 1.00 1.15 0.89 1.62 12 27  W  
NTAP 1.20 1.30 1.31 2.83 81 311  W   105 NTAP 1.50 1.65 1.85 2.04 0 89  W  
NTAP 0.80 0.90 1.05 2.33 1 54  W   106 NTAP 2.10 2.25 1.83 2.53 0 2  W  
NTAP 0.50 0.60 0.65 1.89 0 46  W   107 NTAP 2.80 4.50 0.00 3.08 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NTAP 3.40 3.60 4.05 5.88 0 26  S   102 NTAP 0.60 0.75 0.85 1.12 0 79  S  
NTAP 2.70 2.85 3.10 5.18 10 37  S   103 NTAP 0.90 1.05 1.00 1.41 10 91  S  
NTAP 2.10 2.25 2.25 4.53 77 137  S   104 NTAP 1.30 1.45 1.41 1.74 15 102  S  
NTAP 1.60 1.65 1.70 3.93 217 1850  S   105 NTAP 1.75 1.95 1.85 2.13 25 774  S  
NTAP 1.15 1.25 1.25 3.39 101 438  S   106 NTAP 2.35 2.50 2.45 2.56 0 90  S  
NTAP 0.85 0.95 1.05 2.89 2 345  S   107 NTAP 3.00 3.20 3.08 3.05 0 2  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NTAP 3.70 4.00 3.50 7.24 0 1  W   102 NTAP 0.85 1.00 2.70 1.12 0 27  W  
NTAP 2.60 3.30 3.36 6.53 0 2  W   103 NTAP 1.15 1.35 3.60 1.38 0 18  W  
NTAP 2.35 2.70 3.20 5.86 0 31  W   104 NTAP 1.50 1.75 4.21 1.67 0 20  W  
NTAP 1.95 2.10 2.25 5.22 0 17  W   105 NTAP 2.00 2.25 2.15 2.01 0 92  W  
NTAP 1.50 1.65 1.90 4.63 7 78  W   106 NTAP 2.55 2.80 5.20 2.39 0 50  W  
NTAP 1.15 1.30 1.50 4.08 0 119  W   107 NTAP 3.20 3.50 0.00 2.81 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NTAP 3.10 4.30 0.00 8.87 0 0  W   102 NTAP 0.95 1.20 1.35 1.02 0 1  W  
NTAP 3.40 3.60 0.00 8.13 0 0  W   103 NTAP 1.35 2.20 0.00 1.23 0 0  W  
NTAP 1.95 4.40 3.07 7.43 0 10  W   104 NTAP 1.75 2.00 0.00 1.48 0 0  W  
NTAP 1.90 2.50 2.40 6.75 0 7  W   105 NTAP 2.25 2.50 0.00 1.76 0 0  W  
NTAP 1.85 2.05 0.00 6.12 0 0  W   106 NTAP 2.75 3.10 0.00 2.08 0 0  W  
NTAP 1.45 1.65 0.00 5.52 0 0  W   107 NTAP 3.40 3.70 0.00 2.43 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NTAP 4.30 4.60 4.35 10.77 1 0  W   102 NTAP 1.20 1.95 0.00 0.85 0 0  W  
NTAP 3.70 3.90 0.00 10.01 0 0  W   103 NTAP 1.55 3.70 0.00 1.02 0 0  W  
NTAP 3.10 5.00 0.00 9.28 0 0  W   104 NTAP 2.00 2.20 0.00 1.22 0 0  W  
NTAP 1.30 2.80 0.00 8.57 0 0  W   105 NTAP 2.45 3.50 0.00 1.45 0 0  W  
NTAP 2.15 2.25 2.25 7.90 9 0  W   106 NTAP 3.00 3.20 0.00 1.70 0 0  W  
NTAP 0.90 2.85 0.00 7.25 0 0  W   107 NTAP 3.50 4.00 0.00 1.99 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NTAP 2.80 3.00 3.00 10.71 25 862  S   105 NTAP 2.70 2.85 2.85 1.12 5 449  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.