Options Chain for NETSKOPE INC CL A (NTSK) - $14.51 as of 8/23/2026 9:51:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.10 | 13.30 | 12.20 | % | 4.88 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 5.00 | 8.90 | 10.20 | 9.55 | 4.40 | 0.00 | 0.00% | 1.91 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/21/2026 4:00:01 PM EST |
| 7.50 | 6.90 | 7.40 | 7.15 | 7.10 | +2.26 | +46.70% | 0.95 | 5 | 36 | 1.52 | 0.96 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 10.00 | 4.70 | 5.80 | 5.25 | 4.87 | 0.00 | 0.00% | 0.53 | 0 | 964 | 1.20 | 0.86 | 0.04 | -0.01 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 12.50 | 3.00 | 3.80 | 3.40 | 3.08 | +0.14 | +4.77% | 0.27 | 2 | 533 | 1.07 | 0.72 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 15.00 | 1.75 | 2.15 | 1.95 | 1.94 | +0.14 | +7.78% | 0.13 | 53 | 1,088 | 0.95 | 0.54 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 17.50 | 0.90 | 1.50 | 1.20 | 1.12 | +0.03 | +2.76% | 0.07 | 40 | 333 | 0.97 | 0.39 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 20.00 | 0.50 | 0.75 | 0.63 | 0.63 | -0.01 | -1.57% | 0.03 | 5 | 525 | 0.92 | 0.27 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 22.50 | 0.25 | 0.55 | 0.40 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 359 | 0.95 | 0.18 | 0.05 | -0.01 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.94 | 0.13 | 0.04 | -0.01 | 8/20/2026 | 8/21/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 84 | 3.07 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 215 | 2.44 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 11 | 520 | 0.95 | -0.04 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 10.00 | 0.15 | 0.60 | 0.38 | 0.42 | +0.07 | +20.00% | 0.04 | 1 | 1,093 | 0.94 | -0.14 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 12.50 | 0.90 | 2.10 | 1.50 | 1.05 | -0.11 | -9.49% | 0.12 | 4 | 145 | 1.14 | -0.28 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 15.00 | 2.05 | 2.75 | 2.40 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 306 | 0.95 | -0.46 | 0.07 | -0.02 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 17.50 | 3.80 | 4.50 | 4.15 | 4.17 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.96 | -0.61 | 0.07 | -0.02 | 8/7/2026 | 8/21/2026 4:00:01 PM EST |
| 20.00 | 5.80 | 6.80 | 6.30 | 6.70 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.02 | -0.73 | 0.06 | -0.02 | 7/14/2026 | 8/21/2026 4:00:01 PM EST |
| 22.50 | 7.80 | 9.10 | 8.45 | 13.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.40 | -0.82 | 0.05 | -0.01 | 6/15/2026 | 8/21/2026 4:00:01 PM EST |
| 25.00 | 10.20 | 11.40 | 10.80 | 16.22 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.46 | -0.87 | 0.04 | -0.01 | 6/15/2026 | 8/21/2026 4:00:01 PM EST |