Options Chain for NETSKOPE INC CL A (NTSK) - $18.29 as of 12/26/2025 8:32:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.40 | 10.30 | 8.85 | 8.80 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 12.50 | 4.20 | 7.80 | 6.00 | % | 0.48 | 0 | 0 | 1.76 | 0.96 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 15.00 | 3.60 | 4.70 | 4.15 | 4.10 | 0.00 | 0.00% | 0.28 | 0 | 32 | 0.67 | 0.84 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 17.50 | 2.05 | 2.80 | 2.43 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.68 | 0.64 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 20.00 | 0.80 | 1.75 | 1.28 | 1.20 | -0.10 | -7.70% | 0.06 | 3 | 38 | 0.64 | 0.42 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 22.50 | 0.55 | 0.90 | 0.73 | 0.60 | +0.02 | +3.45% | 0.03 | 5 | 172 | 0.68 | 0.25 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.15 | -33.34% | 0.01 | 3 | 54 | 0.64 | 0.14 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | 0.03 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.25 | -0.04 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 15.00 | 0.20 | 0.60 | 0.40 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.60 | -0.16 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 17.50 | 0.85 | 1.60 | 1.23 | 1.30 | -0.20 | -13.34% | 0.07 | 1 | 10 | 0.60 | -0.36 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 20.00 | 1.95 | 3.40 | 2.68 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.61 | -0.58 | 0.09 | -0.02 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 22.50 | 4.00 | 5.60 | 4.80 | 4.37 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.05 | -0.75 | 0.07 | -0.01 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 25.00 | 6.00 | 7.80 | 6.90 | % | 0.28 | 0 | 0 | 1.15 | -0.86 | 0.05 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 30.00 | 10.90 | 12.80 | 11.85 | % | 0.39 | 0 | 0 | 1.47 | -0.97 | 0.02 | 0.00 | 12/26/2025 3:59:51 PM EST |