Options Chain for NETSKOPE INC CL A (NTSK) - $9.94 as of 2/24/2026 8:25:33 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 | 5.30 | 8.90 | 7.10 | % | 2.84 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:31 PM EST | |||
| 5.00 | 3.60 | 6.30 | 4.95 | % | 0.99 | 0 | 0 | 3.22 | 0.96 | 0.02 | 0.00 | 2/24/2026 3:59:31 PM EST | |||
| 7.50 | 2.20 | 3.20 | 2.70 | % | 0.36 | 0 | 0 | 1.34 | 0.80 | 0.06 | -0.01 | 2/24/2026 3:59:31 PM EST | |||
| 10.00 | 1.20 | 2.40 | 1.80 | 1.15 | +0.22 | +23.66% | 0.18 | 81 | 154 | 1.22 | 0.59 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 3:59:31 PM EST |
| 12.50 | 0.35 | 1.60 | 0.98 | 0.54 | +0.16 | +42.11% | 0.08 | 22 | 515 | 0.80 | 0.38 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 3:59:31 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.11 | +110.00% | 0.02 | 2 | 648 | 0.89 | 0.24 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:31 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 5 | 889 | 1.08 | 0.15 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 3:59:31 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.06 | +120.00% | 0.01 | 34 | 360 | 1.06 | 0.09 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:31 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 717 | 1.32 | 0.05 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 3:59:31 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.24 | +0.18 | +300.00% | 0.00 | 1 | 1,286 | 1.31 | 0.03 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:31 PM EST |
| 30.00 | 0.05 | 0.60 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 629 | 1.45 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 3:59:31 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 626 | 1.69 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:31 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,590 | 2.95 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:31 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:31 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 1.92 | -0.04 | 0.02 | 0.00 | 2/24/2026 3:59:31 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.04 | 1 | 32 | 1.13 | -0.20 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:31 PM EST |
| 10.00 | 1.30 | 2.00 | 1.65 | 1.34 | -0.15 | -10.07% | 0.16 | 11 | 385 | 1.10 | -0.41 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 3:59:31 PM EST |
| 12.50 | 1.10 | 3.30 | 2.20 | 2.32 | 0.00 | 0.00% | 0.18 | 0 | 148 | 1.04 | -0.62 | 0.09 | -0.02 | 2/20/2026 | 2/24/2026 3:59:31 PM EST |
| 15.00 | 4.80 | 6.50 | 5.65 | 5.95 | +2.15 | +56.58% | 0.38 | 10 | 138 | 1.88 | -0.76 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:31 PM EST |
| 17.50 | 7.50 | 8.00 | 7.75 | 7.60 | +1.51 | +24.80% | 0.44 | 5 | 210 | 1.36 | -0.85 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 3:59:31 PM EST |
| 20.00 | 9.40 | 10.20 | 9.80 | 8.60 | 0.00 | 0.00% | 0.49 | 0 | 275 | 1.17 | -0.91 | 0.04 | -0.01 | 2/19/2026 | 2/24/2026 3:59:31 PM EST |
| 22.50 | 12.40 | 12.90 | 12.65 | 12.60 | +1.00 | +8.63% | 0.56 | 15 | 48 | 1.61 | -0.95 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:31 PM EST |
| 25.00 | 14.90 | 15.70 | 15.30 | 15.70 | +7.14 | +83.42% | 0.61 | 15 | 56 | 2.07 | -0.97 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:31 PM EST |
| 30.00 | 19.40 | 21.40 | 20.40 | 18.90 | 0.00 | 0.00% | 0.68 | 0 | 14 | 2.90 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 3:59:31 PM EST |
| 35.00 | 24.30 | 26.40 | 25.35 | 13.10 | 0.00 | 0.00% | 0.72 | 0 | 7 | 3.11 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 2/24/2026 3:59:31 PM EST |
| 40.00 | 29.30 | 32.20 | 30.75 | % | 0.77 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:31 PM EST |