Options Chain for NETSKOPE INC CL A (NTSK) - $19.20 as of 10/8/2026 7:19:05 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 | 16.10 | 17.30 | 16.70 | % | 6.68 | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 5.00 | 13.60 | 14.80 | 14.20 | 4.40 | 0.00 | 0.00% | 2.84 | 0 | 1 | 6.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 10/8/2026 3:59:54 PM EST |
| 7.50 | 11.10 | 12.30 | 11.70 | 10.91 | 0.00 | 0.00% | 1.56 | 0 | 35 | 4.69 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:54 PM EST |
| 10.00 | 8.00 | 9.80 | 8.90 | 7.50 | 0.00 | 0.00% | 0.89 | 0 | 818 | 3.45 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:54 PM EST |
| 12.50 | 6.20 | 7.40 | 6.80 | 5.50 | 0.00 | 0.00% | 0.54 | 0 | 441 | 2.72 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:54 PM EST |
| 15.00 | 4.30 | 4.90 | 4.60 | 4.38 | 0.00 | 0.00% | 0.31 | 0 | 1,405 | 1.86 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 17.50 | 1.95 | 3.00 | 2.48 | 1.95 | -0.05 | -2.50% | 0.14 | 31 | 1,566 | 1.72 | 0.89 | 0.13 | -0.01 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 20.00 | 0.50 | 0.80 | 0.65 | 0.55 | +0.05 | +10.00% | 0.03 | 138 | 7,356 | 0.68 | 0.41 | 0.20 | -0.04 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.20 | +0.14 | +233.34% | 0.01 | 55 | 5,866 | 0.77 | 0.08 | 0.08 | -0.02 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.97 | 0.01 | 0.01 | 0.00 | 10/1/2026 | 10/8/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:54 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/8/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.17 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 430 | 4.43 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,211 | 3.25 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 5,413 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,598 | 1.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:54 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.08 | -42.11% | 0.01 | 21 | 372 | 0.65 | -0.11 | 0.13 | -0.01 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 20.00 | 0.90 | 1.55 | 1.23 | 1.17 | 0.00 | 0.00% | 0.06 | 0 | 1,058 | 0.77 | -0.59 | 0.20 | -0.04 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 22.50 | 2.75 | 3.90 | 3.33 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.61 | -0.92 | 0.08 | -0.02 | 10/6/2026 | 10/8/2026 3:59:54 PM EST |
| 25.00 | 5.20 | 6.80 | 6.00 | 16.22 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 10/8/2026 3:59:54 PM EST |
| 30.00 | 10.20 | 11.30 | 10.75 | % | 0.36 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST |