Options Chain for NETSKOPE INC CL A (NTSK) - $14.51 as of 8/24/2026 3:03:04 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 | 11.90 | 11.65 | 11.61 | % | 4.66 | 10 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:56 PM EST | |
| 5.00 | 8.20 | 10.70 | 9.45 | 10.41 | 0.00 | 0.00% | 1.89 | 0 | 5 | 5.82 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 2:58:56 PM EST |
| 7.50 | 5.70 | 8.20 | 6.95 | 4.80 | 0.00 | 0.00% | 0.93 | 0 | 0 | 3.88 | 0.99 | 0.01 | 0.00 | 7/28/2026 | 8/24/2026 2:58:56 PM EST |
| 10.00 | 4.10 | 5.00 | 4.55 | 5.40 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.93 | 0.91 | 0.04 | -0.02 | 8/18/2026 | 8/24/2026 2:58:56 PM EST |
| 12.50 | 2.40 | 2.60 | 2.50 | 2.45 | -0.27 | -9.93% | 0.20 | 12 | 187 | 1.10 | 0.72 | 0.08 | -0.03 | 8/24/2026 | 8/24/2026 2:58:56 PM EST |
| 15.00 | 1.25 | 1.35 | 1.30 | 1.27 | -0.39 | -23.50% | 0.09 | 5,157 | 1,447 | 1.11 | 0.48 | 0.10 | -0.03 | 8/24/2026 | 8/24/2026 2:58:56 PM EST |
| 17.50 | 0.60 | 0.65 | 0.63 | 0.62 | -0.19 | -23.46% | 0.04 | 5,127 | 5,388 | 1.11 | 0.28 | 0.08 | -0.03 | 8/24/2026 | 8/24/2026 2:58:56 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.12 | -28.58% | 0.01 | 212 | 477 | 1.13 | 0.16 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 2:58:56 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.12 | -44.45% | 0.01 | 116 | 110 | 1.15 | 0.08 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 2:58:56 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.35 | 0.04 | 0.02 | -0.01 | 8/19/2026 | 8/24/2026 2:58:56 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 2:58:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 2:58:56 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.54 | -0.01 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 2:58:56 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.01 | +5.89% | 0.02 | 55 | 5,039 | 1.12 | -0.09 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 2:58:56 PM EST |
| 12.50 | 0.80 | 0.85 | 0.83 | 0.80 | +0.05 | +6.67% | 0.07 | 80 | 553 | 1.10 | -0.28 | 0.08 | -0.03 | 8/24/2026 | 8/24/2026 2:58:56 PM EST |
| 15.00 | 2.00 | 2.20 | 2.10 | 2.12 | +0.13 | +6.54% | 0.14 | 115 | 346 | 1.10 | -0.52 | 0.10 | -0.03 | 8/24/2026 | 8/24/2026 2:58:56 PM EST |
| 17.50 | 3.80 | 4.20 | 4.00 | 3.66 | 0.00 | 0.00% | 0.23 | 0 | 41 | 1.15 | -0.72 | 0.08 | -0.03 | 8/19/2026 | 8/24/2026 2:58:56 PM EST |
| 20.00 | 6.00 | 6.40 | 6.20 | 5.35 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.19 | -0.84 | 0.06 | -0.02 | 8/17/2026 | 8/24/2026 2:58:56 PM EST |
| 22.50 | 7.60 | 8.90 | 8.25 | % | 0.37 | 0 | 0 | 1.69 | -0.92 | 0.04 | -0.01 | 8/24/2026 2:58:56 PM EST | |||
| 25.00 | 9.70 | 11.40 | 10.55 | % | 0.42 | 0 | 0 | 1.93 | -0.96 | 0.02 | -0.01 | 8/24/2026 2:58:56 PM EST |