Options Chain for NETSCOUT SYS INC COM (NTCT) - $26.99 as of 12/9/2025 7:02:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.20 | 19.30 | 17.25 | % | 1.73 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 12.50 | 12.80 | 16.80 | 14.80 | % | 1.18 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 15.00 | 10.60 | 14.00 | 12.30 | % | 0.82 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 17.50 | 7.70 | 11.60 | 9.65 | % | 0.55 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 20.00 | 5.30 | 8.90 | 7.10 | 6.10 | 0.00 | 0.00% | 0.35 | 0 | 7 | 2.75 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/9/2025 4:00:00 PM EST |
| 22.50 | 2.75 | 6.20 | 4.48 | 5.66 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.95 | 0.99 | 0.01 | -0.01 | 10/31/2025 | 12/9/2025 4:00:00 PM EST |
| 25.00 | 1.10 | 3.00 | 2.05 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 157 | 0.88 | 0.86 | 0.09 | -0.03 | 12/1/2025 | 12/9/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.37 | 0.16 | 0.10 | -0.03 | 12/4/2025 | 12/9/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 7.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/9/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | -0.01 | 0.01 | -0.01 | 11/18/2025 | 12/9/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.24 | -0.14 | 0.09 | -0.03 | 11/24/2025 | 12/9/2025 4:00:00 PM EST |
| 30.00 | 1.85 | 4.80 | 3.33 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.77 | -0.84 | 0.10 | -0.03 | 11/25/2025 | 12/9/2025 4:00:00 PM EST |
| 35.00 | 6.80 | 9.10 | 7.95 | % | 0.23 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST |