Options Chain for NETSKOPE INC CL A (NTSK) - $18.68 as of 9/23/2026 6:19:18 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 | 15.00 | 17.40 | 16.20 | % | 6.48 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 5.00 | 12.50 | 14.70 | 13.60 | % | 2.72 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 7.50 | 10.10 | 12.40 | 11.25 | % | 1.50 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 10.00 | 7.60 | 10.00 | 8.80 | % | 0.88 | 0 | 0 | 2.12 | 0.98 | 0.01 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 12.50 | 5.80 | 7.60 | 6.70 | 5.19 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.62 | 0.93 | 0.02 | -0.01 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 15.00 | 3.90 | 4.40 | 4.15 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 110 | 0.70 | 0.80 | 0.05 | -0.01 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 17.50 | 2.55 | 3.00 | 2.78 | 2.65 | -0.04 | -1.49% | 0.16 | 11 | 36 | 0.77 | 0.63 | 0.07 | -0.02 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 20.00 | 1.45 | 1.70 | 1.58 | 1.60 | -0.15 | -8.58% | 0.08 | 26 | 162 | 0.73 | 0.45 | 0.08 | -0.02 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 22.50 | 0.65 | 0.95 | 0.80 | 0.96 | +0.01 | +1.06% | 0.04 | 1,017 | 121 | 0.69 | 0.29 | 0.07 | -0.02 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 25.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.74 | 0.17 | 0.05 | -0.01 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.17 | +0.02 | +13.34% | 0.00 | 5 | 53 | 0.83 | 0.05 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.31 | 0.02 | 0.01 | 0.00 | 9/23/2026 3:59:53 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 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.01 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.06 | -0.07 | 0.02 | -0.01 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 15.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.01 | -1.52% | 0.05 | 5 | 12 | 0.74 | -0.20 | 0.05 | -0.01 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 17.50 | 1.45 | 1.80 | 1.63 | 1.50 | -0.05 | -3.23% | 0.09 | 13 | 30 | 0.74 | -0.37 | 0.07 | -0.02 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 20.00 | 2.60 | 3.50 | 3.05 | % | 0.15 | 0 | 0 | 0.75 | -0.55 | 0.08 | -0.02 | 9/23/2026 3:59:53 PM EST | |||
| 22.50 | 4.40 | 5.40 | 4.90 | % | 0.22 | 0 | 0 | 0.75 | -0.71 | 0.07 | -0.02 | 9/23/2026 3:59:53 PM EST | |||
| 25.00 | 6.10 | 7.50 | 6.80 | % | 0.27 | 0 | 0 | 0.99 | -0.83 | 0.05 | -0.01 | 9/23/2026 3:59:53 PM EST | |||
| 30.00 | 10.40 | 12.60 | 11.50 | % | 0.38 | 0 | 0 | 1.33 | -0.95 | 0.02 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 35.00 | 14.80 | 17.60 | 16.20 | % | 0.46 | 0 | 0 | 1.56 | -0.98 | 0.01 | 0.00 | 9/23/2026 3:59:53 PM EST |