Options Chain for NETSKOPE INC CL A (NTSK) - $17.80 as of 9/28/2026 8:57:02 AM 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 | 14.10 | 17.10 | 15.60 | % | 6.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 5.00 | 11.60 | 14.60 | 13.10 | 4.40 | 0.00 | 0.00% | 2.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 9/28/2026 12:58:58 PM EST |
| 7.50 | 9.20 | 12.20 | 10.70 | 8.00 | 0.00 | 0.00% | 1.43 | 0 | 36 | 5.59 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 12:58:58 PM EST |
| 10.00 | 6.60 | 8.50 | 7.55 | 6.00 | -2.00 | -25.00% | 0.76 | 2 | 821 | 2.62 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 12.50 | 5.20 | 5.60 | 5.40 | 6.00 | 0.00 | 0.00% | 0.43 | 0 | 442 | 1.45 | 0.99 | 0.01 | -0.01 | 9/22/2026 | 9/28/2026 12:58:58 PM EST |
| 15.00 | 2.90 | 3.30 | 3.10 | 2.75 | -0.28 | -9.25% | 0.21 | 303 | 1,728 | 0.64 | 0.87 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 17.50 | 1.35 | 1.45 | 1.40 | 1.25 | -0.06 | -4.58% | 0.08 | 2 | 1,798 | 0.73 | 0.59 | 0.14 | -0.03 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 20.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.05 | +11.12% | 0.02 | 311 | 8,508 | 0.75 | 0.27 | 0.12 | -0.03 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 22.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.04 | +36.37% | 0.01 | 42 | 1,106 | 0.74 | 0.10 | 0.06 | -0.01 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 5 | 123 | 0.93 | 0.03 | 0.02 | -0.01 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 12:58:58 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 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/28/2026 12:58:58 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 216 | 4.29 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 12:58:58 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 430 | 3.03 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 12:58:58 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,211 | 2.17 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 12:58:58 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 5,852 | 1.07 | -0.01 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.03 | +13.64% | 0.01 | 2 | 1,513 | 0.74 | -0.13 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 17.50 | 0.85 | 1.00 | 0.93 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 283 | 0.72 | -0.41 | 0.14 | -0.03 | 9/25/2026 | 9/28/2026 12:58:58 PM EST |
| 20.00 | 2.40 | 2.65 | 2.53 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.75 | -0.73 | 0.12 | -0.03 | 9/23/2026 | 9/28/2026 12:58:58 PM EST |
| 22.50 | 4.50 | 5.50 | 5.00 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.80 | -0.90 | 0.06 | -0.01 | 9/23/2026 | 9/28/2026 12:58:58 PM EST |
| 25.00 | 6.80 | 8.50 | 7.65 | 16.22 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.14 | -0.97 | 0.02 | -0.01 | 6/15/2026 | 9/28/2026 12:58:58 PM EST |
| 30.00 | 11.70 | 13.30 | 12.50 | % | 0.42 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST |