Options Chain for NETSCOUT SYS INC COM (NTCT) - $41.50 as of 5/29/2026 2:55:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.80 | 28.80 | 26.80 | % | 1.79 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 17.50 | 22.30 | 26.30 | 24.30 | 18.50 | 0.00 | 0.00% | 1.39 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:48 PM EST |
| 20.00 | 19.80 | 23.80 | 21.80 | % | 1.09 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 22.50 | 17.30 | 21.30 | 19.30 | % | 0.86 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 25.00 | 14.80 | 18.80 | 16.80 | 9.38 | 0.00 | 0.00% | 0.67 | 0 | 17 | 2.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:48 PM EST |
| 30.00 | 10.20 | 13.50 | 11.85 | 8.60 | 0.00 | 0.00% | 0.39 | 0 | 211 | 1.77 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:48 PM EST |
| 35.00 | 5.40 | 8.10 | 6.75 | 6.71 | 0.00 | 0.00% | 0.19 | 0 | 412 | 1.07 | 0.95 | 0.02 | -0.02 | 5/26/2026 | 5/29/2026 1:58:48 PM EST |
| 40.00 | 2.55 | 3.20 | 2.88 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 201 | 0.48 | 0.67 | 0.08 | -0.05 | 5/28/2026 | 5/29/2026 1:58:48 PM EST |
| 45.00 | 0.45 | 0.80 | 0.63 | 0.65 | +0.10 | +18.19% | 0.01 | 10 | 1,556 | 0.44 | 0.27 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 16 | 2.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 133 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.77 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:48 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.70 | -0.05 | 0.02 | -0.02 | 5/18/2026 | 5/29/2026 1:58:48 PM EST |
| 40.00 | 0.85 | 1.30 | 1.08 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.48 | -0.33 | 0.08 | -0.05 | 5/27/2026 | 5/29/2026 1:58:48 PM EST |
| 45.00 | 2.65 | 5.30 | 3.98 | % | 0.09 | 0 | 0 | 0.88 | -0.73 | 0.07 | -0.04 | 5/29/2026 1:58:48 PM EST |