Options Chain for NETSKOPE INC CL A (NTSK) - $19.64 as of 10/6/2026 10:03:10 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 | 16.20 | 18.00 | 17.10 | % | 6.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 5.00 | 13.60 | 15.10 | 14.35 | 4.40 | 0.00 | 0.00% | 2.87 | 0 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 10/6/2026 3:59:58 PM EST |
| 7.50 | 11.10 | 12.60 | 11.85 | 10.91 | 0.00 | 0.00% | 1.58 | 0 | 35 | 4.69 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 10.00 | 8.60 | 10.10 | 9.35 | 7.50 | 0.00 | 0.00% | 0.93 | 0 | 818 | 3.47 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 3:59:58 PM EST |
| 12.50 | 6.10 | 7.60 | 6.85 | 5.50 | 0.00 | 0.00% | 0.55 | 0 | 441 | 2.52 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 3:59:58 PM EST |
| 15.00 | 4.50 | 4.90 | 4.70 | 4.71 | +3.16 | +203.88% | 0.31 | 20 | 1,424 | 1.43 | 0.99 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 17.50 | 2.20 | 2.50 | 2.35 | 2.18 | +0.80 | +57.98% | 0.13 | 328 | 1,704 | 0.69 | 0.86 | 0.10 | -0.03 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.46 | +158.63% | 0.03 | 6,224 | 8,775 | 0.66 | 0.46 | 0.18 | -0.04 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 22.50 | 0.15 | 0.20 | 0.18 | 0.16 | +0.12 | +300.00% | 0.01 | 5,390 | 1,305 | 0.74 | 0.12 | 0.09 | -0.02 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.06 | 0.02 | 0.02 | 0.00 | 10/1/2026 | 10/6/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 3:59:58 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 | 10/6/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/6/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 430 | 3.57 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,211 | 2.12 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 1,297 | 5,749 | 1.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 1,601 | 1.11 | -0.01 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 17.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.38 | -69.10% | 0.01 | 136 | 277 | 0.69 | -0.14 | 0.10 | -0.03 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 20.00 | 1.00 | 1.10 | 1.05 | 1.06 | -0.82 | -43.62% | 0.05 | 2,052 | 30 | 0.64 | -0.54 | 0.18 | -0.04 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 22.50 | 2.75 | 3.90 | 3.33 | 3.00 | -2.10 | -41.18% | 0.15 | 1 | 2 | 1.58 | -0.88 | 0.09 | -0.02 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 25.00 | 4.90 | 6.50 | 5.70 | 16.22 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.14 | -0.98 | 0.02 | 0.00 | 6/15/2026 | 10/6/2026 3:59:58 PM EST |
| 30.00 | 9.90 | 11.50 | 10.70 | % | 0.36 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST |