Options Chain for NETSKOPE INC CL A (NTSK) - $22.00 as of 10/8/2025 5:58:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.30 | 9.60 | 8.45 | % | 0.56 | 0 | 0 | EST | |||||||
| 17.50 | 4.50 | 7.20 | 5.85 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 10/3/2025 | EST | ||||
| 20.00 | 2.40 | 2.90 | 2.65 | 2.37 | -0.08 | -3.27% | 0.13 | 42 | 157 | 10/8/2025 | EST | ||||
| 22.50 | 1.10 | 1.30 | 1.20 | 1.05 | +0.05 | +5.00% | 0.05 | 11 | 158 | 10/8/2025 | EST | ||||
| 25.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.02 | 430 | 1,008 | 10/8/2025 | EST | ||||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 44 | 1,082 | 10/8/2025 | EST | ||||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 39 | 365 | 10/8/2025 | EST | ||||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 10/6/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 10/7/2025 | EST | ||||
| 20.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.15 | -42.86% | 0.01 | 10 | 362 | 10/8/2025 | EST | ||||
| 22.50 | 1.00 | 1.25 | 1.13 | 1.10 | -0.35 | -24.14% | 0.05 | 20 | 650 | 10/8/2025 | EST | ||||
| 25.00 | 2.50 | 3.80 | 3.15 | 2.80 | -0.81 | -22.44% | 0.13 | 20 | 246 | 10/8/2025 | EST | ||||
| 30.00 | 7.00 | 8.10 | 7.55 | 7.85 | 0.00 | 0.00% | 0.25 | 0 | 28 | 10/7/2025 | EST | ||||
| 35.00 | 11.80 | 13.40 | 12.60 | % | 0.36 | 0 | 0 | EST | |||||||
| 40.00 | 16.90 | 18.20 | 17.55 | 14.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 9/23/2025 | EST |