Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTAP20250912C00109000 | 109.00 | 9.30 | 10.40 | 10.54 | 2 | 3 | 55.48% | 0.88 | 0.02 | -0.13 | 0.03 | 0.02 |
| NTAP20250912C00110000 | 110.00 | 8.50 | 9.20 | 0.00 | 0 | 118 | 31.25% | 0.96 | 0.02 | -0.03 | 0.01 | 0.02 |
| NTAP20250912C00111000 | 111.00 | 5.90 | 9.30 | 8.55 | 2 | 20 | 49.69% | 0.85 | 0.03 | -0.14 | 0.04 | 0.02 |
| NTAP20250912C00112000 | 112.00 | 6.00 | 8.70 | 7.10 | 1 | 85 | 25.02% | 0.96 | 0.02 | -0.02 | 0.02 | 0.02 |
| NTAP20250912C00113000 | 113.00 | 3.90 | 7.80 | 0.00 | 0 | 2 | 43.05% | 0.81 | 0.04 | -0.14 | 0.05 | 0.02 |
| NTAP20250912C00114000 | 114.00 | 4.80 | 5.30 | 4.20 | 2 | 50 | 27.74% | 0.86 | 0.05 | -0.07 | 0.04 | 0.02 |
| NTAP20250912C00115000 | 115.00 | 4.00 | 4.50 | 4.18 | 5 | 17 | 26.06% | 0.82 | 0.06 | -0.08 | 0.04 | 0.02 |
| NTAP20250912C00116000 | 116.00 | 1.40 | 3.60 | 0.00 | 0 | 12 | 29.39% | 0.73 | 0.07 | -0.12 | 0.05 | 0.02 |
| NTAP20250912C00117000 | 117.00 | 2.40 | 3.20 | 2.60 | 1 | 14 | 26.95% | 0.67 | 0.08 | -0.12 | 0.06 | 0.01 |
| NTAP20250912C00118000 | 118.00 | 1.90 | 2.05 | 1.45 | 11 | 27 | 23.32% | 0.59 | 0.10 | -0.11 | 0.06 | 0.01 |
| NTAP20250912C00119000 | 119.00 | 1.35 | 1.50 | 1.40 | 19 | 14 | 22.58% | 0.49 | 0.11 | -0.11 | 0.07 | 0.01 |
| NTAP20250912C00120000 | 120.00 | 0.00 | 1.25 | 0.86 | 7 | 57 | 15.57% | 0.33 | 0.14 | -0.07 | 0.06 | 0.01 |
| NTAP20250912C00121000 | 121.00 | 0.35 | 0.95 | 0.40 | 1 | 4 | 22.43% | 0.29 | 0.09 | -0.09 | 0.06 | 0.01 |
| NTAP20250912C00122000 | 122.00 | 0.30 | 0.50 | 0.34 | 1 | 63 | 21.54% | 0.20 | 0.08 | -0.07 | 0.05 | 0.00 |
| NTAP20250912C00123000 | 123.00 | 0.00 | 0.50 | 0.00 | 0 | 100 | 22.31% | 0.14 | 0.06 | -0.06 | 0.04 | 0.00 |
| NTAP20250912C00124000 | 124.00 | 0.10 | 0.20 | 0.25 | 2 | 0 | 22.49% | 0.09 | 0.04 | -0.04 | 0.03 | 0.00 |
| NTAP20250912C00125000 | 125.00 | 0.00 | 0.35 | 0.05 | 10 | 55 | 22.00% | 0.05 | 0.03 | -0.02 | 0.02 | 0.00 |
| NTAP20250912C00126000 | 126.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 24.73% | 0.05 | 0.02 | -0.03 | 0.02 | 0.00 |
| NTAP20250912C00127000 | 127.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 47.79% | 0.17 | 0.03 | -0.14 | 0.04 | 0.00 |
| NTAP20250912C00128000 | 128.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 51.39% | 0.16 | 0.03 | -0.14 | 0.04 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTAP20250912P00109000 | 109.00 | 0.00 | 0.40 | 0.00 | 0 | 2 | 36.27% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| NTAP20250912P00110000 | 110.00 | 0.00 | 0.40 | 0.00 | 0 | 4 | 33.12% | -0.05 | 0.02 | -0.03 | 0.02 | -0.00 |
| NTAP20250912P00111000 | 111.00 | 0.00 | 1.30 | 0.00 | 0 | 2 | 28.31% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| NTAP20250912P00112000 | 112.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 26.75% | -0.05 | 0.02 | -0.03 | 0.02 | -0.00 |
| NTAP20250912P00113000 | 113.00 | 0.00 | 0.45 | 0.19 | 1 | 30 | 24.72% | -0.07 | 0.03 | -0.04 | 0.02 | -0.00 |
| NTAP20250912P00114000 | 114.00 | 0.00 | 0.55 | 0.00 | 0 | 1 | 26.44% | -0.13 | 0.05 | -0.06 | 0.03 | -0.00 |
| NTAP20250912P00115000 | 115.00 | 0.00 | 1.70 | 0.00 | 0 | 11 | 27.32% | -0.19 | 0.06 | -0.09 | 0.05 | -0.00 |
| NTAP20250912P00116000 | 116.00 | 0.00 | 1.90 | 0.00 | 0 | 43 | 25.25% | -0.24 | 0.07 | -0.09 | 0.05 | -0.01 |
| NTAP20250912P00117000 | 117.00 | 0.55 | 1.20 | 0.98 | 10 | 7 | 24.52% | -0.32 | 0.09 | -0.11 | 0.06 | -0.01 |
| NTAP20250912P00118000 | 118.00 | 1.05 | 1.15 | 1.18 | 10 | 24 | 23.62% | -0.41 | 0.10 | -0.11 | 0.06 | -0.01 |
| NTAP20250912P00119000 | 119.00 | 0.35 | 1.70 | 0.00 | 0 | 2 | 23.24% | -0.51 | 0.10 | -0.11 | 0.07 | -0.01 |
| NTAP20250912P00120000 | 120.00 | 1.70 | 2.90 | 0.00 | 0 | 0 | 22.48% | -0.62 | 0.10 | -0.10 | 0.06 | -0.01 |
| NTAP20250912P00121000 | 121.00 | 2.65 | 3.30 | 0.00 | 0 | 0 | 31.77% | -0.65 | 0.07 | -0.14 | 0.06 | -0.01 |
| NTAP20250912P00122000 | 122.00 | 3.00 | 4.90 | 0.00 | 0 | 0 | 30.36% | -0.73 | 0.07 | -0.12 | 0.05 | -0.01 |
| NTAP20250912P00123000 | 123.00 | 2.60 | 6.40 | 0.00 | 0 | 0 | 26.46% | -0.83 | 0.06 | -0.08 | 0.04 | -0.01 |
| NTAP20250912P00124000 | 124.00 | 4.70 | 6.70 | 0.00 | 0 | 0 | 36.11% | -0.80 | 0.05 | -0.12 | 0.05 | -0.01 |
| NTAP20250912P00125000 | 125.00 | 5.90 | 6.90 | 0.00 | 0 | 0 | 36.54% | -0.84 | 0.04 | -0.11 | 0.04 | -0.01 |
| NTAP20250912P00126000 | 126.00 | 6.90 | 7.80 | 0.00 | 0 | 0 | 30.78% | -0.92 | 0.03 | -0.06 | 0.03 | -0.01 |
| NTAP20250912P00127000 | 127.00 | 7.60 | 9.20 | 0.00 | 0 | 0 | 48.86% | -0.83 | 0.03 | -0.15 | 0.04 | -0.01 |
| NTAP20250912P00128000 | 128.00 | 8.00 | 10.00 | 0.00 | 0 | 0 | 47.18% | -0.87 | 0.03 | -0.12 | 0.04 | -0.01 |
