Options Chain for NETSKOPE INC CL A (NTSK) - $21.96 as of 10/10/2025 3:23:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.80 | 8.00 | 6.90 | % | 0.46 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST | |||
| 17.50 | 3.80 | 5.00 | 4.40 | 5.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.13 | 0.96 | 0.03 | -0.02 | 10/3/2025 | 10/10/2025 2:58:55 PM EST |
| 20.00 | 1.65 | 2.20 | 1.93 | 2.70 | +0.30 | +12.50% | 0.10 | 4 | 160 | 0.72 | 0.77 | 0.12 | -0.06 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 22.50 | 0.45 | 0.70 | 0.58 | 0.55 | -0.35 | -38.89% | 0.03 | 4 | 175 | 0.84 | 0.39 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.10 | -30.31% | 0.01 | 174 | 993 | 0.92 | 0.14 | 0.08 | -0.05 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 62 | 1,065 | 1.53 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.61 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.20 | -0.04 | 0.03 | -0.02 | 10/7/2025 | 10/10/2025 2:58:55 PM EST |
| 20.00 | 0.30 | 0.55 | 0.43 | 0.31 | +0.07 | +29.17% | 0.02 | 33 | 366 | 0.75 | -0.23 | 0.12 | -0.06 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 22.50 | 1.40 | 1.85 | 1.63 | 1.90 | +0.65 | +52.00% | 0.07 | 25 | 687 | 0.85 | -0.61 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 25.00 | 3.30 | 3.80 | 3.55 | 3.50 | +0.70 | +25.00% | 0.14 | 1 | 244 | 0.77 | -0.86 | 0.08 | -0.05 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 30.00 | 8.30 | 8.70 | 8.50 | 7.85 | 0.00 | 0.00% | 0.28 | 0 | 28 | 2.49 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 10/10/2025 2:58:55 PM EST |
| 35.00 | 12.10 | 14.40 | 13.25 | % | 0.38 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST | |||
| 40.00 | 16.70 | 20.20 | 18.45 | 14.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:58:55 PM EST |