Options Chain for NETSKOPE INC CL A (NTSK) - $17.44 as of 10/1/2026 6:24:19 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 | 13.80 | 17.20 | 15.50 | % | 6.20 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 5.00 | 11.30 | 14.60 | 12.95 | % | 2.59 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 7.50 | 8.90 | 12.20 | 10.55 | % | 1.41 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 10.00 | 6.40 | 9.30 | 7.85 | % | 0.78 | 0 | 0 | 2.08 | 0.98 | 0.01 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 12.50 | 4.10 | 6.70 | 5.40 | 5.19 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.56 | 0.91 | 0.03 | -0.01 | 9/18/2026 | 10/1/2026 3:59:54 PM EST |
| 15.00 | 2.70 | 4.10 | 3.40 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 112 | 1.01 | 0.78 | 0.06 | -0.01 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 17.50 | 1.50 | 2.45 | 1.98 | 2.25 | +0.20 | +9.76% | 0.11 | 88 | 26 | 0.68 | 0.58 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 20.00 | 0.90 | 1.15 | 1.03 | 1.10 | -0.05 | -4.35% | 0.05 | 33 | 221 | 0.68 | 0.38 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 22.50 | 0.55 | 0.65 | 0.60 | 0.65 | +0.10 | +18.19% | 0.03 | 35 | 1,205 | 0.72 | 0.23 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 0.50 | 0.28 | 0.47 | +0.17 | +56.67% | 0.01 | 1 | 123 | 0.68 | 0.14 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.95 | 0.04 | 0.02 | 0.00 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.51 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.45 | 0.73 | % | 0.15 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.30 | -0.02 | 0.01 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.86 | -0.09 | 0.03 | -0.01 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 15.00 | 0.50 | 1.10 | 0.80 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 151 | 0.79 | -0.22 | 0.06 | -0.01 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 17.50 | 1.35 | 1.95 | 1.65 | 1.90 | +0.10 | +5.56% | 0.09 | 4 | 69 | 0.71 | -0.42 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 20.00 | 2.90 | 3.80 | 3.35 | 3.42 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.77 | -0.62 | 0.08 | -0.02 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 22.50 | 4.80 | 5.70 | 5.25 | % | 0.23 | 0 | 0 | 0.73 | -0.77 | 0.06 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 25.00 | 6.90 | 8.20 | 7.55 | % | 0.30 | 0 | 0 | 1.15 | -0.86 | 0.04 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 30.00 | 11.50 | 13.70 | 12.60 | % | 0.42 | 0 | 0 | 1.69 | -0.96 | 0.02 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 35.00 | 16.10 | 18.80 | 17.45 | % | 0.50 | 0 | 0 | 1.99 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST |