Options Chain for NETSKOPE INC CL A (NTSK) - $18.33 as of 12/3/2025 8:37:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 4.30 | 7.40 | 5.85 | % | 0.47 | 0 | 0 | 3.04 | 0.99 | 0.01 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 15.00 | 2.40 | 4.50 | 3.45 | 3.20 | -1.00 | -23.81% | 0.23 | 1 | 1 | 1.80 | 0.90 | 0.06 | -0.02 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 17.50 | 1.45 | 1.95 | 1.70 | 2.00 | +0.30 | +17.65% | 0.10 | 10 | 540 | 0.80 | 0.65 | 0.12 | -0.04 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 20.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.15 | +25.00% | 0.03 | 211 | 2,232 | 0.85 | 0.35 | 0.11 | -0.04 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 22.50 | 0.25 | 0.30 | 0.28 | 0.29 | +0.03 | +11.54% | 0.01 | 16 | 396 | 0.90 | 0.15 | 0.07 | -0.02 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.01 | 8 | 1,673 | 0.97 | 0.05 | 0.03 | -0.01 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 183 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.93 | -0.01 | 0.01 | 0.00 | 11/20/2025 | 12/3/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.96 | -0.10 | 0.06 | -0.02 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 17.50 | 0.35 | 1.00 | 0.68 | 1.00 | -0.10 | -9.10% | 0.04 | 20 | 123 | 0.70 | -0.35 | 0.12 | -0.04 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 20.00 | 2.10 | 3.10 | 2.60 | 2.23 | -0.39 | -14.89% | 0.13 | 2 | 232 | 1.04 | -0.65 | 0.11 | -0.04 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 22.50 | 3.50 | 5.90 | 4.70 | 5.13 | +0.43 | +9.15% | 0.21 | 1 | 52 | 2.04 | -0.85 | 0.07 | -0.02 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 25.00 | 6.30 | 8.00 | 7.15 | 7.25 | 0.00 | 0.00% | 0.29 | 0 | 31 | 2.13 | -0.95 | 0.03 | -0.01 | 11/21/2025 | 12/3/2025 3:59:59 PM EST |
| 30.00 | 10.90 | 13.40 | 12.15 | % | 0.41 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 35.00 | 15.40 | 18.70 | 17.05 | 12.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:59 PM EST |