Options Chain for NETSKOPE INC CL A (NTSK) - $13.33 as of 7/22/2026 3:15:51 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 | 9.00 | 11.10 | 10.05 | % | 4.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 2:58:59 PM EST | |||
| 5.00 | 6.50 | 8.50 | 7.50 | % | 1.50 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 7/22/2026 2:58:59 PM EST | |||
| 7.50 | 4.20 | 4.60 | 4.40 | 4.40 | -1.30 | -22.81% | 0.59 | 3 | 1 | 2.03 | 0.96 | 0.02 | -0.01 | 7/22/2026 | 7/22/2026 2:58:59 PM EST |
| 10.00 | 2.20 | 2.45 | 2.33 | 2.75 | -0.77 | -21.88% | 0.23 | 6 | 295 | 0.91 | 0.79 | 0.10 | -0.02 | 7/22/2026 | 7/22/2026 2:58:59 PM EST |
| 12.50 | 0.95 | 1.00 | 0.98 | 1.00 | -0.70 | -41.18% | 0.08 | 108 | 1,018 | 0.91 | 0.47 | 0.13 | -0.02 | 7/22/2026 | 7/22/2026 2:58:59 PM EST |
| 15.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.35 | -46.67% | 0.03 | 127 | 9,642 | 0.93 | 0.23 | 0.10 | -0.02 | 7/22/2026 | 7/22/2026 2:58:59 PM EST |
| 17.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.18 | -54.55% | 0.01 | 227 | 2,096 | 1.01 | 0.11 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 2:58:59 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 7 | 143 | 1.04 | 0.05 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 2:58:59 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.02 | 0.01 | 0.00 | 7/20/2026 | 7/22/2026 2:58:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 7/22/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:59 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 2:58:59 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 327 | 1.23 | -0.04 | 0.02 | -0.01 | 7/15/2026 | 7/22/2026 2:58:59 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.18 | +66.67% | 0.04 | 4,359 | 8,841 | 0.90 | -0.21 | 0.10 | -0.02 | 7/22/2026 | 7/22/2026 2:58:59 PM EST |
| 12.50 | 1.55 | 1.65 | 1.60 | 1.62 | +0.60 | +58.83% | 0.13 | 70 | 237 | 0.91 | -0.53 | 0.13 | -0.02 | 7/22/2026 | 7/22/2026 2:58:59 PM EST |
| 15.00 | 3.40 | 3.60 | 3.50 | 2.51 | 0.00 | 0.00% | 0.23 | 0 | 61 | 0.97 | -0.77 | 0.10 | -0.02 | 7/20/2026 | 7/22/2026 2:58:59 PM EST |
| 17.50 | 5.40 | 6.10 | 5.75 | 4.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.37 | -0.89 | 0.06 | -0.01 | 7/16/2026 | 7/22/2026 2:58:59 PM EST |
| 20.00 | 6.50 | 8.50 | 7.50 | % | 0.38 | 0 | 0 | 1.53 | -0.95 | 0.03 | -0.01 | 7/22/2026 2:58:59 PM EST | |||
| 22.50 | 9.00 | 11.00 | 10.00 | % | 0.44 | 0 | 0 | 1.75 | -0.98 | 0.01 | 0.00 | 7/22/2026 2:58:59 PM EST | |||
| 25.00 | 11.40 | 13.50 | 12.45 | % | 0.50 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 7/22/2026 2:58:59 PM EST |