Options Chain for NETSKOPE INC CL A (NTSK) - $8.87 as of 6/18/2026 8:47:58 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 | 5.80 | 7.10 | 6.45 | 6.99 | 0.00 | 0.00% | 2.58 | 0 | 50 | 4.88 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:01 PM EST |
| 5.00 | 3.80 | 4.40 | 4.10 | 6.90 | 0.00 | 0.00% | 0.82 | 0 | 62 | 2.12 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 6/18/2026 4:00:01 PM EST |
| 7.50 | 1.65 | 2.00 | 1.83 | 1.81 | +0.04 | +2.26% | 0.24 | 1 | 211 | 0.87 | 0.82 | 0.12 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.48 | +0.04 | +9.10% | 0.05 | 1,279 | 9,794 | 0.78 | 0.37 | 0.19 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 90 | 3,266 | 0.89 | 0.10 | 0.08 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 160 | 1,594 | 1.27 | 0.02 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 741 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,136 | 1.43 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.93 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.97 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 306 | 3.34 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 550 | 3.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 4:00:01 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 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.67 | -0.01 | 0.01 | 0.00 | 4/23/2026 | 6/18/2026 4:00:01 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 105 | 8,061 | 0.78 | -0.18 | 0.12 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 10.00 | 1.30 | 1.50 | 1.40 | 1.39 | -0.21 | -13.13% | 0.14 | 77 | 1,033 | 0.79 | -0.63 | 0.19 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 12.50 | 3.30 | 3.70 | 3.50 | 3.33 | 0.00 | 0.00% | 0.28 | 0 | 283 | 1.15 | -0.90 | 0.08 | -0.01 | 6/12/2026 | 6/18/2026 4:00:01 PM EST |
| 15.00 | 5.50 | 6.80 | 6.15 | 6.00 | 0.00 | 0.00% | 0.41 | 0 | 550 | 2.27 | -0.98 | 0.02 | 0.00 | 6/15/2026 | 6/18/2026 4:00:01 PM EST |
| 17.50 | 8.10 | 9.30 | 8.70 | 8.73 | 0.00 | 0.00% | 0.50 | 0 | 82 | 2.61 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:01 PM EST |
| 20.00 | 10.50 | 11.80 | 11.15 | 10.98 | 0.00 | 0.00% | 0.56 | 0 | 81 | 2.88 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:01 PM EST |
| 22.50 | 13.00 | 14.30 | 13.65 | % | 0.61 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 25.00 | 15.50 | 16.80 | 16.15 | 16.14 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:01 PM EST |
| 30.00 | 20.50 | 21.90 | 21.20 | % | 0.71 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 35.00 | 25.50 | 26.80 | 26.15 | % | 0.75 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST |