Options Chain for NETSKOPE INC CL A (NTSK) - $10.49 as of 6/29/2026 8:28:55 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 | 7.50 | 8.80 | 8.15 | 6.99 | 0.00 | 0.00% | 3.26 | 0 | 50 | 7.74 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:05 PM EST |
| 5.00 | 5.10 | 6.30 | 5.70 | 6.90 | 0.00 | 0.00% | 1.14 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/29/2026 4:00:05 PM EST |
| 7.50 | 2.90 | 3.60 | 3.25 | 3.40 | +0.80 | +30.77% | 0.43 | 2 | 211 | 2.56 | 0.96 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 10.00 | 0.95 | 1.10 | 1.03 | 1.10 | +0.20 | +22.23% | 0.10 | 9,980 | 11,969 | 1.06 | 0.58 | 0.19 | -0.02 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | 0.27 | +0.09 | +50.00% | 0.02 | 10,305 | 3,521 | 0.95 | 0.15 | 0.15 | -0.02 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 67 | 1,674 | 1.08 | 0.02 | 0.04 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 746 | 1.66 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 2,140 | 1.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.92 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.12 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.20 | +0.17 | +566.67% | 0.00 | 1 | 304 | 2.20 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 533 | 2.45 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:05 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/29/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 125 | 9,107 | 1.19 | -0.04 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | 0.46 | -0.24 | -34.29% | 0.05 | 202 | 1,088 | 0.66 | -0.42 | 0.19 | -0.02 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 12.50 | 2.00 | 2.30 | 2.15 | 2.49 | 0.00 | 0.00% | 0.17 | 0 | 265 | 1.10 | -0.85 | 0.15 | -0.02 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 15.00 | 3.80 | 4.60 | 4.20 | 4.00 | -1.40 | -25.93% | 0.28 | 400 | 530 | 1.31 | -0.98 | 0.04 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 17.50 | 6.20 | 7.60 | 6.90 | 7.69 | 0.00 | 0.00% | 0.39 | 0 | 58 | 2.54 | -1.00 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 20.00 | 9.10 | 10.10 | 9.60 | 10.98 | 0.00 | 0.00% | 0.48 | 0 | 18 | 2.92 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 4:00:05 PM EST |
| 22.50 | 11.60 | 12.90 | 12.25 | % | 0.54 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 25.00 | 13.70 | 15.50 | 14.60 | 16.14 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 4:00:05 PM EST |
| 30.00 | 18.70 | 20.50 | 19.60 | % | 0.65 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 35.00 | 23.40 | 25.40 | 24.40 | % | 0.70 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST |