Options Chain for NETSKOPE INC CL A (NTSK) - $9.97 as of 5/1/2026 5:56:33 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 | 6.90 | 9.00 | 7.95 | 7.02 | 0.00 | 0.00% | 3.18 | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:02 PM EST |
| 5.00 | 5.10 | 6.50 | 5.80 | 4.90 | 0.00 | 0.00% | 1.16 | 0 | 7 | 5.33 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:02 PM EST |
| 7.50 | 2.70 | 3.80 | 3.25 | 3.10 | 0.00 | 0.00% | 0.43 | 0 | 46 | 2.79 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:02 PM EST |
| 10.00 | 0.80 | 1.05 | 0.93 | 1.00 | +0.35 | +53.85% | 0.09 | 1,598 | 1,419 | 0.79 | 0.65 | 0.21 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.14 | +0.07 | +100.00% | 0.01 | 210 | 1,257 | 0.81 | 0.17 | 0.14 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.08 | 0.02 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:02 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 | 8.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.01 | 34 | 388 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.38 | -44.71% | 0.05 | 21 | 392 | 0.87 | -0.35 | 0.21 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 12.50 | 1.75 | 2.55 | 2.15 | 2.00 | -1.09 | -35.28% | 0.17 | 1 | 66 | 1.48 | -0.83 | 0.14 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 15.00 | 4.00 | 5.20 | 4.60 | % | 0.31 | 0 | 0 | 2.34 | -0.98 | 0.03 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 17.50 | 6.20 | 7.90 | 7.05 | 8.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 20.00 | 8.90 | 10.50 | 9.70 | 11.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:02 PM EST |