Options Chain for NETSKOPE INC CL A (NTSK) - $14.70 as of 9/14/2026 2:43:34 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 | 12.90 | 15.10 | 14.00 | 9.50 | 0.00 | 0.00% | 5.60 | 0 | 28 | 3.05 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/14/2026 3:59:53 PM EST |
| 5.00 | 11.50 | 13.50 | 12.50 | 12.30 | +1.68 | +15.82% | 2.50 | 14 | 197 | 2.59 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:53 PM EST |
| 7.50 | 8.10 | 10.20 | 9.15 | 9.42 | +2.22 | +30.84% | 1.22 | 40 | 229 | 1.41 | 0.97 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 3:59:53 PM EST |
| 10.00 | 7.40 | 7.90 | 7.65 | 7.77 | +2.02 | +35.13% | 0.77 | 72 | 825 | 1.01 | 0.92 | 0.02 | -0.01 | 9/14/2026 | 9/14/2026 3:59:53 PM EST |
| 12.50 | 5.30 | 5.80 | 5.55 | 5.20 | +1.11 | +27.14% | 0.44 | 150 | 882 | 0.87 | 0.83 | 0.03 | -0.01 | 9/14/2026 | 9/14/2026 3:59:53 PM EST |
| 15.00 | 3.90 | 4.20 | 4.05 | 4.09 | +1.77 | +76.30% | 0.27 | 193 | 674 | 0.88 | 0.70 | 0.05 | -0.01 | 9/14/2026 | 9/14/2026 3:59:53 PM EST |
| 17.50 | 2.70 | 3.00 | 2.85 | 2.90 | +1.40 | +93.34% | 0.16 | 193 | 945 | 0.86 | 0.57 | 0.05 | -0.02 | 9/14/2026 | 9/14/2026 3:59:53 PM EST |
| 20.00 | 1.85 | 2.20 | 2.03 | 2.00 | +1.05 | +110.53% | 0.10 | 628 | 1,008 | 0.87 | 0.45 | 0.05 | -0.02 | 9/14/2026 | 9/14/2026 3:59:53 PM EST |
| 22.50 | 1.35 | 1.55 | 1.45 | 1.50 | +0.85 | +130.77% | 0.06 | 12,009 | 418 | 0.88 | 0.34 | 0.05 | -0.01 | 9/14/2026 | 9/14/2026 3:59:53 PM EST |
| 25.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.65 | +185.72% | 0.04 | 794 | 2,966 | 0.86 | 0.26 | 0.04 | -0.01 | 9/14/2026 | 9/14/2026 3:59:53 PM EST |
| 30.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.34 | +212.50% | 0.02 | 106 | 853 | 0.84 | 0.14 | 0.03 | -0.01 | 9/14/2026 | 9/14/2026 3:59:53 PM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.27 | +0.12 | +80.00% | 0.01 | 32 | 845 | 0.89 | 0.07 | 0.02 | -0.01 | 9/14/2026 | 9/14/2026 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 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.43 | 0 | 26 | 7.53 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/14/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 466 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 3:59:53 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 503 | 1.00 | -0.03 | 0.01 | 0.00 | 9/10/2026 | 9/14/2026 3:59:53 PM EST |
| 10.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.20 | -36.37% | 0.03 | 7 | 1,013 | 0.90 | -0.08 | 0.02 | -0.01 | 9/14/2026 | 9/14/2026 3:59:53 PM EST |
| 12.50 | 0.75 | 1.00 | 0.88 | 0.90 | -0.60 | -40.00% | 0.07 | 38 | 580 | 0.87 | -0.17 | 0.03 | -0.01 | 9/14/2026 | 9/14/2026 3:59:53 PM EST |
| 15.00 | 1.55 | 1.90 | 1.73 | 1.79 | -0.71 | -28.40% | 0.12 | 1 | 307 | 0.83 | -0.30 | 0.05 | -0.01 | 9/14/2026 | 9/14/2026 3:59:53 PM EST |
| 17.50 | 2.80 | 3.20 | 3.00 | 3.50 | -0.72 | -17.07% | 0.17 | 8 | 144 | 0.82 | -0.43 | 0.05 | -0.02 | 9/14/2026 | 9/14/2026 3:59:53 PM EST |
| 20.00 | 4.50 | 4.90 | 4.70 | 5.30 | -1.20 | -18.47% | 0.24 | 36 | 140 | 0.83 | -0.55 | 0.05 | -0.02 | 9/14/2026 | 9/14/2026 3:59:53 PM EST |
| 22.50 | 6.20 | 8.10 | 7.15 | 8.40 | 0.00 | 0.00% | 0.32 | 0 | 36 | 0.99 | -0.66 | 0.05 | -0.01 | 8/27/2026 | 9/14/2026 3:59:53 PM EST |
| 25.00 | 8.20 | 10.20 | 9.20 | 16.22 | 0.00 | 0.00% | 0.37 | 0 | 25 | 0.98 | -0.74 | 0.04 | -0.01 | 6/15/2026 | 9/14/2026 3:59:53 PM EST |
| 30.00 | 12.80 | 14.80 | 13.80 | 16.30 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.47 | -0.86 | 0.03 | -0.01 | 9/2/2026 | 9/14/2026 3:59:53 PM EST |
| 35.00 | 17.40 | 19.70 | 18.55 | 25.07 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.63 | -0.93 | 0.02 | -0.01 | 4/17/2026 | 9/14/2026 3:59:53 PM EST |