Options Chain for NETSKOPE INC CL A (NTSK) - $8.48 as of 4/10/2026 7:43:38 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 | 6.30 | 7.60 | 6.95 | 7.05 | % | 2.78 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST | |
| 5.00 | 3.90 | 5.30 | 4.60 | 3.50 | 0.00 | 0.00% | 0.92 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:50 PM EST |
| 7.50 | 1.65 | 2.80 | 2.23 | 2.10 | +0.60 | +40.00% | 0.30 | 101 | 325 | 5.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.01 | -7.15% | 0.01 | 163 | 2,081 | 1.04 | 0.27 | 0.51 | -0.04 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 13 | 1,953 | 2.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 2,398 | 3.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 984 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 934 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 621 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,582 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:50 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,001 | 3.73 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 10.00 | 0.40 | 0.90 | 0.65 | 0.49 | -0.36 | -42.36% | 0.07 | 11 | 629 | 2.19 | -0.73 | 0.51 | -0.04 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 12.50 | 2.20 | 3.30 | 2.75 | 3.04 | -0.22 | -6.75% | 0.22 | 1 | 165 | 4.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 15.00 | 4.70 | 5.80 | 5.25 | 5.80 | 0.00 | 0.00% | 0.35 | 0 | 37 | 6.93 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 17.50 | 7.30 | 8.30 | 7.80 | % | 0.45 | 0 | 94 | 8.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 20.00 | 10.00 | 10.50 | 10.25 | 11.20 | 0.00 | 0.00% | 0.51 | 0 | 82 | 9.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:50 PM EST |
| 22.50 | 11.80 | 14.20 | 13.00 | % | 0.58 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 25.00 | 14.30 | 16.70 | 15.50 | % | 0.62 | 0 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 30.00 | 19.30 | 21.70 | 20.50 | % | 0.68 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 35.00 | 24.20 | 26.80 | 25.50 | % | 0.73 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 40.00 | 29.20 | 31.80 | 30.50 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST |