Options Chain for NETSCOUT SYS INC COM (NTCT) - $29.79 as of 2/19/2026 8:16:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.60 | 19.30 | 17.45 | % | 1.40 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 15.00 | 13.90 | 16.80 | 15.35 | % | 1.02 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 17.50 | 10.60 | 14.30 | 12.45 | 9.65 | 0.00 | 0.00% | 0.71 | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:41 PM EST |
| 20.00 | 8.10 | 11.90 | 10.00 | 7.90 | 0.00 | 0.00% | 0.50 | 0 | 42 | 2.36 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:41 PM EST |
| 22.50 | 6.70 | 9.40 | 8.05 | 7.30 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 2/20/2026 3:59:41 PM EST |
| 25.00 | 3.10 | 6.90 | 5.00 | 5.17 | +1.77 | +52.06% | 0.20 | 1 | 14 | 1.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 30.00 | 0.70 | 1.20 | 0.95 | 1.16 | +0.21 | +22.11% | 0.03 | 5 | 626 | 0.41 | 0.43 | 0.13 | -0.02 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 246 | 0.65 | 0.05 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.85 | 0.93 | % | 0.07 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:41 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/20/2026 3:59:41 PM EST |
| 30.00 | 0.95 | 3.10 | 2.03 | % | 0.07 | 0 | 0 | 0.80 | -0.57 | 0.13 | -0.02 | 2/20/2026 3:59:41 PM EST | |||
| 35.00 | 3.70 | 6.10 | 4.90 | % | 0.14 | 0 | 0 | 0.50 | -0.95 | 0.03 | -0.01 | 2/20/2026 3:59:41 PM EST | |||
| 40.00 | 9.40 | 11.00 | 10.20 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST |