Options Chain for NETSKOPE INC CL A (NTSK) - $12.86 as of 6/2/2026 11:36:51 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 | 8.80 | 11.50 | 10.15 | 5.50 | 0.00 | 0.00% | 4.06 | 0 | 50 | 6.71 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 6/2/2026 10:58:58 AM EST |
| 5.00 | 6.60 | 8.70 | 7.65 | 6.90 | 0.00 | 0.00% | 1.53 | 0 | 62 | 3.02 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 10:58:58 AM EST |
| 7.50 | 4.80 | 5.80 | 5.30 | 5.65 | 0.00 | 0.00% | 0.71 | 0 | 193 | 1.72 | 0.94 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 10:58:58 AM EST |
| 10.00 | 2.95 | 3.60 | 3.28 | 3.41 | -0.49 | -12.57% | 0.33 | 10 | 797 | 0.93 | 0.80 | 0.06 | -0.02 | 6/2/2026 | 6/2/2026 10:58:58 AM EST |
| 12.50 | 1.80 | 1.95 | 1.88 | 1.87 | -0.18 | -8.78% | 0.15 | 44 | 1,677 | 1.01 | 0.59 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 10:58:58 AM EST |
| 15.00 | 0.95 | 1.05 | 1.00 | 1.05 | -0.15 | -12.50% | 0.07 | 64 | 1,465 | 1.04 | 0.40 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 10:58:58 AM EST |
| 17.50 | 0.50 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 818 | 1.07 | 0.26 | 0.07 | -0.02 | 6/1/2026 | 6/2/2026 10:58:58 AM EST |
| 20.00 | 0.25 | 0.45 | 0.35 | 0.32 | -0.08 | -20.00% | 0.02 | 1 | 2,004 | 1.14 | 0.17 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 10:58:58 AM EST |
| 22.50 | 0.10 | 0.55 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.19 | 0.12 | 0.04 | -0.01 | 6/1/2026 | 6/2/2026 10:58:58 AM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.77 | 0.06 | 0.02 | -0.01 | 5/22/2026 | 6/2/2026 10:58:58 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.54 | 0.03 | 0.01 | 0.00 | 5/26/2026 | 6/2/2026 10:58:58 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 557 | 1.58 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 10:58:58 AM 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 | 5.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.93 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 10:58:58 AM EST |
| 7.50 | 0.15 | 0.45 | 0.30 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 1,137 | 1.88 | -0.06 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 10:58:58 AM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 714 | 1.10 | -0.20 | 0.06 | -0.02 | 6/1/2026 | 6/2/2026 10:58:58 AM EST |
| 12.50 | 1.75 | 1.90 | 1.83 | 1.85 | +0.15 | +8.83% | 0.15 | 5 | 287 | 1.02 | -0.41 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 10:58:58 AM EST |
| 15.00 | 3.20 | 3.60 | 3.40 | 3.17 | 0.00 | 0.00% | 0.23 | 0 | 186 | 1.06 | -0.60 | 0.08 | -0.02 | 6/1/2026 | 6/2/2026 10:58:58 AM EST |
| 17.50 | 5.30 | 5.70 | 5.50 | 7.70 | 0.00 | 0.00% | 0.31 | 0 | 88 | 1.10 | -0.74 | 0.07 | -0.02 | 4/27/2026 | 6/2/2026 10:58:58 AM EST |
| 20.00 | 6.90 | 8.40 | 7.65 | 7.35 | 0.00 | 0.00% | 0.38 | 0 | 88 | 1.66 | -0.83 | 0.05 | -0.01 | 6/1/2026 | 6/2/2026 10:58:58 AM EST |
| 22.50 | 9.30 | 10.80 | 10.05 | % | 0.45 | 0 | 0 | 1.81 | -0.88 | 0.04 | -0.01 | 6/2/2026 10:58:58 AM EST | |||
| 25.00 | 11.30 | 13.70 | 12.50 | % | 0.50 | 0 | 0 | 2.24 | -0.94 | 0.02 | -0.01 | 6/2/2026 10:58:58 AM EST | |||
| 30.00 | 16.20 | 18.60 | 17.40 | % | 0.58 | 0 | 0 | 2.48 | -0.97 | 0.01 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 35.00 | 20.80 | 23.80 | 22.30 | % | 0.64 | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 6/2/2026 10:58:58 AM EST |