Options Chain for NETSKOPE INC CL A (NTSK) - $22.52 as of 10/15/2025 9:06:05 AM 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 | 6.40 | 9.20 | 7.80 | 7.70 | 0.00 | 0.00% | 0.52 | 0 | 12 | 1.89 | 0.91 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 17.50 | 4.30 | 7.10 | 5.70 | 6.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.61 | 0.82 | 0.03 | -0.03 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 20.00 | 2.00 | 4.90 | 3.45 | 3.87 | 0.00 | 0.00% | 0.17 | 0 | 138 | 1.27 | 0.71 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 22.50 | 2.40 | 3.50 | 2.95 | 2.55 | 0.00 | 0.00% | 0.13 | 0 | 328 | 1.00 | 0.57 | 0.06 | -0.04 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 25.00 | 1.30 | 1.80 | 1.55 | 1.63 | 0.00 | 0.00% | 0.06 | 0 | 591 | 0.84 | 0.42 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 549 | 0.91 | 0.18 | 0.04 | -0.02 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.81 | 0.06 | 0.02 | -0.01 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.11 | 0.02 | 0.01 | 0.00 | 10/10/2025 | 10/14/2025 3:59:55 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 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.09 | 0.02 | -0.02 | 9/25/2025 | 10/14/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.96 | -0.18 | 0.03 | -0.03 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 20.00 | 1.00 | 1.35 | 1.18 | 1.12 | 0.00 | 0.00% | 0.06 | 0 | 361 | 0.82 | -0.29 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 22.50 | 1.35 | 4.20 | 2.78 | 2.32 | 0.00 | 0.00% | 0.12 | 0 | 213 | 0.99 | -0.43 | 0.06 | -0.04 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 25.00 | 3.00 | 4.50 | 3.75 | 3.85 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.77 | -0.58 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 30.00 | 7.60 | 9.90 | 8.75 | 8.01 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.14 | -0.82 | 0.04 | -0.02 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 35.00 | 11.10 | 14.10 | 12.60 | 12.20 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.67 | -0.94 | 0.02 | -0.01 | 9/25/2025 | 10/14/2025 3:59:55 PM EST |
| 40.00 | 16.70 | 18.80 | 17.75 | % | 0.44 | 0 | 0 | 1.80 | -0.98 | 0.01 | 0.00 | 10/14/2025 3:59:55 PM EST |