Options Chain for NETSKOPE INC CL A (NTSK) - $14.85 as of 1/30/2026 8:23:49 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 | 11.40 | 14.20 | 12.80 | 12.00 | 0.00 | 0.00% | 5.12 | 0 | 1 | 8.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:51 PM EST |
| 5.00 | 8.90 | 11.70 | 10.30 | % | 2.06 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 7.50 | 6.30 | 8.80 | 7.55 | 7.50 | -0.50 | -6.25% | 1.01 | 2 | 5 | 2.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 10.00 | 4.20 | 6.30 | 5.25 | 6.00 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.01 | 0.96 | 0.02 | 0.00 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 12.50 | 2.40 | 3.50 | 2.95 | % | 0.24 | 0 | 0 | 0.72 | 0.80 | 0.08 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 15.00 | 1.25 | 1.70 | 1.48 | 1.50 | -0.39 | -20.64% | 0.10 | 3 | 318 | 0.72 | 0.53 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 17.50 | 0.55 | 0.80 | 0.68 | 0.75 | -0.10 | -11.77% | 0.04 | 202 | 332 | 0.72 | 0.27 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 20.00 | 0.20 | 1.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 197 | 0.90 | 0.12 | 0.06 | -0.01 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 22.50 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.87 | 0.05 | 0.03 | 0.00 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.39 | 0.02 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.80 | 0.40 | % | 0.16 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 1.42 | -0.04 | 0.02 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.04 | -0.20 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 15.00 | 0.45 | 2.05 | 1.25 | 1.57 | +0.22 | +16.30% | 0.08 | 18 | 30 | 0.54 | -0.47 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 17.50 | 2.00 | 4.60 | 3.30 | 3.20 | +0.25 | +8.48% | 0.19 | 3 | 10 | 1.51 | -0.73 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 20.00 | 4.30 | 7.50 | 5.90 | 4.46 | 0.00 | 0.00% | 0.30 | 0 | 23 | 1.80 | -0.88 | 0.06 | -0.01 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 22.50 | 6.60 | 9.10 | 7.85 | 7.38 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.84 | -0.95 | 0.03 | 0.00 | 1/16/2026 | 1/30/2026 3:59:51 PM EST |
| 25.00 | 9.00 | 12.10 | 10.55 | % | 0.42 | 0 | 0 | 2.03 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 30.00 | 13.80 | 16.00 | 14.90 | % | 0.50 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |