Options Chain for EXTREME NETWORKS COM (EXTR) - $17.47 as of 11/26/2025 3:03:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 14.30 | 17.50 | 15.90 | % | 7.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 3.00 | 13.30 | 16.50 | 14.90 | 10.90 | 0.00 | 0.00% | 4.97 | 0 | 22 | 7.65 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 11/26/2025 3:59:53 PM EST |
| 4.00 | 12.30 | 15.30 | 13.80 | % | 3.45 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 11.40 | 14.60 | 13.00 | 11.83 | 0.00 | 0.00% | 2.60 | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 11/26/2025 3:59:53 PM EST |
| 6.00 | 10.40 | 13.60 | 12.00 | % | 2.00 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 7.00 | 9.90 | 12.40 | 11.15 | % | 1.59 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 8.00 | 8.90 | 11.00 | 9.95 | 12.05 | 0.00 | 0.00% | 1.24 | 0 | 28 | 2.79 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:53 PM EST |
| 9.00 | 7.90 | 10.10 | 9.00 | 3.80 | 0.00 | 0.00% | 1.00 | 0 | 4 | 2.53 | 0.99 | 0.00 | 0.00 | 4/17/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 6.90 | 9.10 | 8.00 | 10.90 | 0.00 | 0.00% | 0.80 | 0 | 58 | 2.24 | 0.99 | 0.01 | 0.00 | 10/16/2025 | 11/26/2025 3:59:53 PM EST |
| 11.00 | 6.00 | 8.30 | 7.15 | % | 0.65 | 0 | 0 | 2.10 | 0.98 | 0.01 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 12.00 | 5.00 | 7.00 | 6.00 | 8.40 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.67 | 0.96 | 0.02 | -0.01 | 10/8/2025 | 11/26/2025 3:59:53 PM EST |
| 13.00 | 3.40 | 5.20 | 4.30 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 39 | 0.98 | 0.90 | 0.04 | -0.01 | 7/25/2025 | 11/26/2025 3:59:53 PM EST |
| 14.00 | 3.20 | 5.50 | 4.35 | 6.10 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.48 | 0.86 | 0.05 | -0.01 | 10/14/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 0.75 | 4.60 | 2.68 | 2.62 | 0.00 | 0.00% | 0.18 | 0 | 364 | 1.31 | 0.80 | 0.07 | -0.01 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 16.00 | 2.05 | 2.30 | 2.18 | 1.94 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.46 | 0.73 | 0.10 | -0.01 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 1.05 | 1.35 | 1.20 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.43 | 0.56 | 0.14 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 19.00 | 0.50 | 0.75 | 0.63 | % | 0.03 | 0 | 0 | 0.43 | 0.36 | 0.13 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 20.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.05 | -12.50% | 0.02 | 19 | 627 | 0.44 | 0.26 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.44 | 0.20 | 0.09 | -0.01 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 50 | 1,771 | 0.48 | 0.12 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | 0.04 | 0.03 | 0.00 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 757 | 0.51 | 0.04 | 0.02 | 0.00 | 11/10/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.08 | 0 | 9 | 3.20 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 11/26/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 21 | 2.12 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.86 | -0.01 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 88 | 1.63 | -0.01 | 0.01 | 0.00 | 11/4/2025 | 11/26/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.42 | -0.02 | 0.01 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.23 | -0.04 | 0.02 | -0.01 | 7/2/2025 | 11/26/2025 3:59:53 PM EST |
| 13.00 | 0.10 | 0.70 | 0.40 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.80 | -0.10 | 0.04 | -0.01 | 11/11/2025 | 11/26/2025 3:59:53 PM EST |
| 14.00 | 0.15 | 0.75 | 0.45 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.70 | -0.14 | 0.05 | -0.01 | 10/7/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.52 | -0.20 | 0.07 | -0.01 | 10/29/2025 | 11/26/2025 3:59:53 PM EST |
| 16.00 | 0.45 | 0.70 | 0.58 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.49 | -0.27 | 0.10 | -0.01 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 1.00 | 1.15 | 1.08 | 1.14 | -0.07 | -5.79% | 0.06 | 6 | 100 | 0.44 | -0.44 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 19.00 | 1.90 | 2.15 | 2.03 | % | 0.11 | 0 | 0 | 0.46 | -0.64 | 0.13 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 20.00 | 2.30 | 3.30 | 2.80 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 103 | 0.67 | -0.74 | 0.11 | -0.01 | 11/11/2025 | 11/26/2025 3:59:53 PM EST |
| 21.00 | 3.10 | 4.20 | 3.65 | % | 0.17 | 0 | 0 | 0.73 | -0.80 | 0.09 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 22.50 | 4.40 | 6.10 | 5.25 | % | 0.23 | 0 | 0 | 1.04 | -0.88 | 0.06 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 24.00 | 5.80 | 7.30 | 6.55 | % | 0.27 | 0 | 0 | 1.01 | -0.96 | 0.03 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 6.60 | 8.30 | 7.45 | 5.47 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.08 | -0.96 | 0.02 | 0.00 | 8/19/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 11.30 | 13.70 | 12.50 | 13.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 16.30 | 18.70 | 17.50 | % | 0.50 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |