Options Chain for NETSKOPE INC CL A (NTSK) - $9.66 as of 3/16/2026 8:40:22 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 | 6.60 | 7.60 | 7.10 | 8.10 | 0.00 | 0.00% | 2.84 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 5.00 | 4.20 | 6.80 | 5.50 | 6.86 | 0.00 | 0.00% | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 7.50 | 1.90 | 2.70 | 2.30 | 2.45 | 0.00 | 0.00% | 0.31 | 0 | 124 | 0.00 | 0.99 | 0.03 | 0.00 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.05 | -14.29% | 0.03 | 252 | 1,443 | 1.01 | 0.40 | 0.38 | -0.05 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 13 | 3,533 | 1.60 | 0.01 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,696 | 2.41 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 560 | 3.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 3.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 124 | 355 | 1.69 | -0.01 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.14 | -18.92% | 0.06 | 64 | 1,476 | 1.01 | -0.60 | 0.38 | -0.05 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 12.50 | 2.60 | 3.00 | 2.80 | 2.77 | +0.32 | +13.07% | 0.22 | 8 | 318 | 2.23 | -0.99 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 15.00 | 4.90 | 5.80 | 5.35 | 5.35 | 0.00 | 0.00% | 0.36 | 0 | 23 | 4.36 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 17.50 | 6.60 | 8.30 | 7.45 | 6.80 | 0.00 | 0.00% | 0.43 | 0 | 21 | 5.23 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:04 PM EST |
| 20.00 | 9.90 | 10.80 | 10.35 | 7.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 22.50 | 12.10 | 13.80 | 12.95 | 13.57 | 0.00 | 0.00% | 0.58 | 0 | 5 | 8.15 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 25.00 | 14.00 | 17.30 | 15.65 | 16.04 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 30.00 | 19.00 | 21.80 | 20.40 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST |