Options Chain for NETSKOPE INC CL A (NTSK) - $11.94 as of 7/27/2026 8:35:48 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 | 8.20 | 10.60 | 9.40 | % | 3.76 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 5.00 | 5.70 | 8.20 | 6.95 | % | 1.39 | 0 | 0 | 3.23 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 7.50 | 3.50 | 5.80 | 4.65 | % | 0.62 | 0 | 0 | 2.19 | 0.91 | 0.03 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 10.00 | 2.60 | 3.10 | 2.85 | 2.59 | -0.46 | -15.09% | 0.29 | 1 | 7 | 1.03 | 0.74 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 12.50 | 1.30 | 1.75 | 1.53 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.96 | 0.52 | 0.09 | -0.02 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 0.55 | 0.95 | 0.75 | 0.87 | -0.11 | -11.23% | 0.05 | 12 | 25 | 0.92 | 0.34 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 17.50 | 0.30 | 0.75 | 0.53 | 0.50 | +0.08 | +19.05% | 0.03 | 3 | 54 | 1.03 | 0.21 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 20.00 | 0.20 | 0.50 | 0.35 | 0.40 | +0.15 | +60.00% | 0.02 | 1 | 27 | 1.09 | 0.13 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 22.50 | 0.05 | 1.10 | 0.58 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.34 | 0.08 | 0.03 | -0.01 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.09 | 0.06 | 0.02 | -0.01 | 7/22/2026 | 7/27/2026 3:59:57 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 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.15 | % | 0.03 | 1 | 0 | 1.82 | -0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 7.50 | 0.10 | 0.45 | 0.28 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.09 | -0.09 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 0.75 | 1.00 | 0.88 | 0.88 | -0.13 | -12.88% | 0.09 | 27 | 286 | 1.02 | -0.26 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 12.50 | 1.70 | 2.35 | 2.03 | 1.60 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.95 | -0.48 | 0.09 | -0.02 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 3.50 | 4.10 | 3.80 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.95 | -0.66 | 0.08 | -0.02 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 17.50 | 5.00 | 7.30 | 6.15 | % | 0.35 | 0 | 0 | 1.84 | -0.79 | 0.06 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 7.30 | 9.60 | 8.45 | % | 0.42 | 0 | 0 | 1.97 | -0.87 | 0.05 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 22.50 | 10.20 | 12.00 | 11.10 | % | 0.49 | 0 | 0 | 2.11 | -0.92 | 0.03 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 12.10 | 14.40 | 13.25 | % | 0.53 | 0 | 0 | 2.22 | -0.94 | 0.02 | -0.01 | 7/27/2026 3:59:57 PM EST |