Options Chain for NETSKOPE INC CL A (NTSK) - $24.28 as of 10/25/2026 10:03:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 22.00 | 23.60 | 22.80 | % | 22.80 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 2.50 | 20.50 | 22.10 | 21.30 | 18.00 | 0.00 | 0.00% | 8.52 | 0 | 14 | 3.90 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 4:00:03 PM EST |
| 4.00 | 19.00 | 20.60 | 19.80 | % | 4.95 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 5.00 | 18.00 | 19.70 | 18.85 | 16.58 | 0.00 | 0.00% | 3.77 | 0 | 170 | 2.84 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 6.00 | 17.00 | 18.70 | 17.85 | % | 2.98 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 7.50 | 15.50 | 17.20 | 16.35 | 11.80 | 0.00 | 0.00% | 2.18 | 0 | 201 | 2.12 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 9.00 | 14.10 | 15.70 | 14.90 | % | 1.66 | 0 | 0 | 1.82 | 0.99 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 10.00 | 14.00 | 14.70 | 14.35 | 12.80 | +0.80 | +6.67% | 1.44 | 1 | 730 | 1.64 | 0.99 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 11.00 | 12.10 | 13.70 | 12.90 | % | 1.17 | 0 | 0 | 1.48 | 0.98 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 12.50 | 11.80 | 12.30 | 12.05 | 11.67 | +3.27 | +38.93% | 0.96 | 4 | 850 | 1.36 | 0.96 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 14.00 | 9.30 | 10.90 | 10.10 | % | 0.72 | 0 | 0 | 1.23 | 0.94 | 0.01 | -0.01 | 10/23/2026 4:00:03 PM EST | |||
| 15.00 | 9.40 | 10.00 | 9.70 | 9.60 | +1.76 | +22.45% | 0.65 | 8 | 712 | 0.93 | 0.92 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 16.00 | 7.50 | 9.10 | 8.30 | 4.35 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.10 | 0.90 | 0.02 | -0.02 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 17.50 | 7.30 | 8.00 | 7.65 | 7.35 | +1.75 | +31.25% | 0.44 | 102 | 1,032 | 0.96 | 0.86 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 19.00 | 5.00 | 7.40 | 6.20 | % | 0.33 | 0 | 0 | 1.25 | 0.81 | 0.03 | -0.02 | 10/23/2026 4:00:03 PM EST | |||
| 20.00 | 5.40 | 6.30 | 5.85 | 5.39 | +1.29 | +31.47% | 0.29 | 28 | 1,871 | 0.96 | 0.77 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 21.00 | 4.70 | 5.70 | 5.20 | 3.05 | 0.00 | 0.00% | 0.25 | 0 | 42 | 0.93 | 0.73 | 0.04 | -0.02 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 22.50 | 3.90 | 4.20 | 4.05 | 4.05 | +1.20 | +42.11% | 0.18 | 146 | 12,286 | 0.84 | 0.66 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 24.00 | 3.10 | 3.90 | 3.50 | 3.15 | +1.28 | +68.45% | 0.15 | 28 | 19 | 0.89 | 0.58 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 25.00 | 2.60 | 3.00 | 2.80 | 2.87 | +1.02 | +55.14% | 0.11 | 179 | 2,598 | 0.81 | 0.53 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 26.00 | 2.35 | 3.10 | 2.73 | 2.00 | +0.50 | +33.34% | 0.10 | 16 | 42 | 0.89 | 0.48 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 27.00 | 1.85 | 2.70 | 2.28 | 2.20 | +1.00 | +83.34% | 0.08 | 17 | 19 | 0.86 | 0.43 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 28.00 | 1.65 | 2.15 | 1.90 | 1.35 | +0.31 | +29.81% | 0.07 | 56 | 2 | 0.84 | 0.38 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 29.00 | 1.00 | 2.05 | 1.53 | 1.35 | +0.65 | +92.86% | 0.05 | 69 | 1 | 0.81 | 0.34 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 30.00 | 1.10 | 1.75 | 1.43 | 1.40 | +0.65 | +86.67% | 0.05 | 93 | 893 | 0.80 | 0.30 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 31.00 | 1.10 | 1.40 | 1.25 | 1.15 | % | 0.04 | 8 | 0 | 0.85 | 0.27 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST | |
| 32.00 | 0.75 | 1.60 | 1.18 | 0.87 | % | 0.04 | 1 | 0 | 0.88 | 0.24 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST | |
| 33.00 | 0.40 | 1.15 | 0.78 | % | 0.02 | 0 | 0 | 0.79 | 0.21 | 0.04 | -0.02 | 10/23/2026 4:00:03 PM EST | |||
| 34.00 | 0.25 | 1.30 | 0.78 | % | 0.02 | 0 | 0 | 0.82 | 0.18 | 0.03 | -0.02 | 10/23/2026 4:00:03 PM EST | |||
| 35.00 | 0.40 | 0.80 | 0.60 | 0.60 | +0.30 | +100.00% | 0.02 | 3 | 1,132 | 0.81 | 0.16 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/23/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 465 | 1.93 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 2 | 396 | 1.94 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.66 | -0.01 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 872 | 1.23 | -0.01 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.62 | -0.02 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 12.50 | 0.05 | 0.35 | 0.20 | 0.15 | -0.02 | -11.77% | 0.02 | 2 | 689 | 1.12 | -0.04 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.31 | -0.06 | 0.01 | -0.01 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 15.00 | 0.05 | 0.60 | 0.33 | 0.30 | -0.14 | -31.82% | 0.02 | 1 | 369 | 0.90 | -0.08 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 16.00 | 0.15 | 0.90 | 0.53 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.95 | -0.10 | 0.02 | -0.02 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 17.50 | 0.35 | 0.95 | 0.65 | 0.60 | -0.47 | -43.93% | 0.04 | 10 | 805 | 0.88 | -0.14 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 19.00 | 0.75 | 1.10 | 0.93 | 0.95 | -0.40 | -29.63% | 0.05 | 2 | 289 | 0.85 | -0.19 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 20.00 | 1.05 | 1.45 | 1.25 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 285 | 0.85 | -0.23 | 0.04 | -0.02 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 21.00 | 1.30 | 2.10 | 1.70 | 2.42 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.88 | -0.27 | 0.04 | -0.02 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 22.50 | 1.85 | 2.65 | 2.25 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.85 | -0.34 | 0.05 | -0.03 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 24.00 | 2.55 | 3.20 | 2.88 | 3.20 | % | 0.12 | 1 | 0 | 0.81 | -0.42 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST | |
| 25.00 | 3.10 | 3.70 | 3.40 | 3.53 | -2.75 | -43.79% | 0.14 | 1 | 89 | 0.80 | -0.47 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 26.00 | 3.90 | 4.60 | 4.25 | 4.30 | % | 0.16 | 1 | 0 | 0.86 | -0.52 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST | |
| 27.00 | 4.30 | 5.00 | 4.65 | 5.00 | % | 0.17 | 39 | 0 | 0.79 | -0.57 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST | |
| 28.00 | 5.10 | 5.70 | 5.40 | 5.70 | % | 0.19 | 11 | 0 | 0.81 | -0.62 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST | |
| 29.00 | 5.80 | 7.00 | 6.40 | % | 0.22 | 0 | 0 | 0.88 | -0.66 | 0.05 | -0.03 | 10/23/2026 4:00:03 PM EST | |||
| 30.00 | 6.60 | 7.40 | 7.00 | 7.30 | -2.50 | -25.51% | 0.23 | 1 | 3 | 0.83 | -0.70 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 31.00 | 7.30 | 9.10 | 8.20 | % | 0.26 | 0 | 0 | 0.94 | -0.73 | 0.04 | -0.02 | 10/23/2026 4:00:03 PM EST | |||
| 32.00 | 8.20 | 9.80 | 9.00 | % | 0.28 | 0 | 0 | 0.93 | -0.76 | 0.04 | -0.02 | 10/23/2026 4:00:03 PM EST | |||
| 33.00 | 9.20 | 11.50 | 10.35 | % | 0.31 | 0 | 0 | 1.08 | -0.79 | 0.04 | -0.02 | 10/23/2026 4:00:03 PM EST | |||
| 34.00 | 9.90 | 11.60 | 10.75 | % | 0.32 | 0 | 0 | 0.93 | -0.82 | 0.03 | -0.02 | 10/23/2026 4:00:03 PM EST | |||
| 35.00 | 10.80 | 12.50 | 11.65 | 25.07 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.93 | -0.84 | 0.03 | -0.02 | 4/17/2026 | 10/23/2026 4:00:03 PM EST |