Options Chain for NETSKOPE INC CL A (NTSK) - $22.35 as of 11/12/2026 7:55:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 20.20 | 21.60 | 20.90 | 20.95 | 0.00 | 0.00% | 20.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 3:59:48 PM EST |
| 2.50 | 18.70 | 20.10 | 19.40 | % | 7.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 4.00 | 17.20 | 18.70 | 17.95 | % | 4.49 | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 5.00 | 16.20 | 17.60 | 16.90 | % | 3.38 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 6.00 | 15.20 | 16.80 | 16.00 | % | 2.67 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 7.50 | 13.70 | 15.10 | 14.40 | % | 1.92 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 9.00 | 12.20 | 13.70 | 12.95 | % | 1.44 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 10.00 | 11.20 | 12.60 | 11.90 | 10.00 | 0.00 | 0.00% | 1.19 | 0 | 4 | 4.08 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/12/2026 3:59:48 PM EST |
| 11.00 | 10.20 | 11.60 | 10.90 | % | 0.99 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 12.50 | 8.70 | 10.10 | 9.40 | 14.01 | 0.00 | 0.00% | 0.75 | 0 | 9 | 3.10 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/12/2026 3:59:48 PM EST |
| 14.00 | 7.00 | 8.60 | 7.80 | 8.00 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 3:59:48 PM EST |
| 15.00 | 6.00 | 7.70 | 6.85 | 7.49 | 0.00 | 0.00% | 0.46 | 0 | 171 | 2.48 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 3:59:48 PM EST |
| 16.00 | 4.80 | 6.60 | 5.70 | % | 0.36 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 17.50 | 3.40 | 5.20 | 4.30 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 125 | 1.73 | 0.98 | 0.03 | -0.01 | 11/3/2026 | 11/12/2026 3:59:48 PM EST |
| 19.00 | 2.25 | 3.70 | 2.98 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.32 | 0.90 | 0.06 | -0.03 | 11/11/2026 | 11/12/2026 3:59:48 PM EST |
| 20.00 | 2.45 | 2.70 | 2.58 | 2.50 | -0.41 | -14.09% | 0.13 | 41 | 3,143 | 0.87 | 0.81 | 0.10 | -0.05 | 11/12/2026 | 11/12/2026 3:59:48 PM EST |
| 21.00 | 1.55 | 1.95 | 1.75 | 1.42 | -0.38 | -21.12% | 0.08 | 1 | 414 | 0.78 | 0.70 | 0.13 | -0.06 | 11/12/2026 | 11/12/2026 3:59:48 PM EST |
| 22.50 | 0.65 | 1.05 | 0.85 | 0.97 | -0.08 | -7.62% | 0.04 | 45 | 6,237 | 0.73 | 0.49 | 0.15 | -0.06 | 11/12/2026 | 11/12/2026 3:59:48 PM EST |
| 24.00 | 0.35 | 0.75 | 0.55 | 0.50 | -0.10 | -16.67% | 0.02 | 5 | 5,776 | 0.79 | 0.28 | 0.13 | -0.05 | 11/12/2026 | 11/12/2026 3:59:48 PM EST |
| 25.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.03 | -9.10% | 0.01 | 22 | 1,352 | 0.79 | 0.18 | 0.10 | -0.04 | 11/12/2026 | 11/12/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 11 | 2,415 | 0.92 | 0.11 | 0.07 | -0.03 | 11/12/2026 | 11/12/2026 3:59:48 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 20 | 526 | 0.91 | 0.08 | 0.05 | -0.03 | 11/12/2026 | 11/12/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,543 | 1.28 | 0.03 | 0.03 | -0.01 | 11/10/2026 | 11/12/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.48 | 0.02 | 0.02 | -0.01 | 11/5/2026 | 11/12/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.61 | 0.01 | 0.01 | 0.00 | 11/5/2026 | 11/12/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.67 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/12/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.96 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.79 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/12/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/12/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6,589 | 2.04 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.87 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/12/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.40 | -0.02 | 0.03 | -0.01 | 11/6/2026 | 11/12/2026 3:59:48 PM EST |
| 19.00 | 0.10 | 0.40 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.01 | -0.10 | 0.06 | -0.03 | 11/11/2026 | 11/12/2026 3:59:48 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.83 | -0.19 | 0.10 | -0.05 | 11/11/2026 | 11/12/2026 3:59:48 PM EST |
| 21.00 | 0.25 | 0.65 | 0.45 | 0.95 | +0.35 | +58.34% | 0.02 | 3 | 46 | 0.85 | -0.30 | 0.13 | -0.06 | 11/12/2026 | 11/12/2026 3:59:48 PM EST |
| 22.50 | 1.05 | 1.30 | 1.18 | 1.10 | -0.15 | -12.00% | 0.05 | 8 | 1,581 | 0.79 | -0.51 | 0.15 | -0.06 | 11/12/2026 | 11/12/2026 3:59:48 PM EST |
| 24.00 | 1.90 | 2.35 | 2.13 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.73 | -0.72 | 0.13 | -0.05 | 11/6/2026 | 11/12/2026 3:59:48 PM EST |
| 25.00 | 2.75 | 4.30 | 3.53 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.93 | -0.81 | 0.10 | -0.04 | 11/4/2026 | 11/12/2026 3:59:48 PM EST |
| 26.00 | 3.70 | 4.30 | 4.00 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.28 | -0.89 | 0.07 | -0.03 | 11/5/2026 | 11/12/2026 3:59:48 PM EST |
| 27.00 | 4.60 | 5.80 | 5.20 | 5.70 | +1.10 | +23.92% | 0.19 | 1 | 213 | 1.92 | -0.92 | 0.05 | -0.03 | 11/12/2026 | 11/12/2026 3:59:48 PM EST |
| 28.00 | 5.40 | 6.80 | 6.10 | 5.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.10 | -0.97 | 0.03 | -0.01 | 11/3/2026 | 11/12/2026 3:59:48 PM EST |
| 29.00 | 6.30 | 7.80 | 7.05 | % | 0.24 | 0 | 0 | 2.26 | -0.98 | 0.02 | -0.01 | 11/12/2026 3:59:48 PM EST | |||
| 30.00 | 7.30 | 8.80 | 8.05 | % | 0.27 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 31.00 | 8.40 | 9.80 | 9.10 | % | 0.29 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 32.00 | 9.30 | 10.80 | 10.05 | % | 0.31 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 33.00 | 10.20 | 11.80 | 11.00 | % | 0.33 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 34.00 | 11.30 | 12.80 | 12.05 | % | 0.35 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST | |||
| 35.00 | 12.30 | 13.80 | 13.05 | % | 0.37 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:48 PM EST |