Options Chain for NETSKOPE INC CL A (NTSK) - $17.77 as of 11/26/2025 8:43:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 4.20 | 6.90 | 5.55 | 10.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.60 | 0.93 | 0.03 | -0.01 | 10/20/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 2.30 | 4.80 | 3.55 | 4.35 | 0.00 | 0.00% | 0.24 | 0 | 41 | 1.28 | 0.79 | 0.06 | -0.02 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 17.50 | 1.45 | 2.60 | 2.03 | 2.96 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.69 | 0.59 | 0.08 | -0.02 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 1.20 | 1.45 | 1.33 | 1.25 | -0.26 | -17.22% | 0.07 | 37 | 130 | 0.79 | 0.40 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 22.50 | 0.30 | 0.80 | 0.55 | 0.73 | -0.32 | -30.48% | 0.02 | 111 | 140 | 0.69 | 0.25 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 0.30 | 0.55 | 0.43 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.80 | 0.15 | 0.05 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.50 | +0.17 | +51.52% | 0.01 | 2 | 684 | 0.89 | 0.06 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 500 | 1.06 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 79 | 1.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.05 | 0.40 | 0.23 | 0.25 | -0.10 | -28.58% | 0.02 | 1 | 4 | 0.74 | -0.07 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 0.55 | 0.80 | 0.68 | 0.80 | +0.14 | +21.22% | 0.05 | 12 | 246 | 0.72 | -0.21 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 17.50 | 1.45 | 2.50 | 1.98 | 1.67 | +0.17 | +11.34% | 0.11 | 7 | 84 | 0.83 | -0.41 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 2.90 | 3.70 | 3.30 | 3.70 | +0.55 | +17.46% | 0.16 | 1 | 642 | 0.74 | -0.60 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 22.50 | 4.30 | 6.10 | 5.20 | 4.27 | 0.00 | 0.00% | 0.23 | 0 | 68 | 1.14 | -0.75 | 0.06 | -0.02 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 7.30 | 7.80 | 7.55 | 7.32 | +0.52 | +7.65% | 0.30 | 5 | 78 | 0.81 | -0.85 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 10.30 | 13.00 | 11.65 | 10.54 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.39 | -0.94 | 0.02 | -0.01 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 15.20 | 18.70 | 16.95 | % | 0.48 | 0 | 0 | 1.96 | -0.98 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 40.00 | 20.20 | 23.60 | 21.90 | 16.77 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 4:00:02 PM EST |