Options Chain for EXTREME NETWORKS INC COM (EXTR) - $23.02 as of 8/24/2026 2:07:25 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 | 5.70 | 9.70 | 7.70 | % | 0.51 | 0 | 0 | 1.84 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 16.00 | 5.40 | 8.40 | 6.90 | % | 0.43 | 0 | 0 | 1.53 | 0.96 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 17.00 | 4.60 | 7.40 | 6.00 | % | 0.35 | 0 | 0 | 1.37 | 0.93 | 0.03 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 18.00 | 3.50 | 6.50 | 5.00 | % | 0.28 | 0 | 0 | 1.25 | 0.89 | 0.04 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 19.00 | 3.40 | 5.20 | 4.30 | % | 0.23 | 0 | 0 | 0.99 | 0.83 | 0.06 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 20.00 | 2.40 | 4.10 | 3.25 | % | 0.16 | 0 | 0 | 0.82 | 0.76 | 0.07 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 21.00 | 1.40 | 4.00 | 2.70 | % | 0.13 | 0 | 0 | 0.96 | 0.68 | 0.08 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 22.00 | 1.70 | 2.60 | 2.15 | % | 0.10 | 0 | 0 | 0.56 | 0.59 | 0.09 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 23.00 | 0.95 | 1.95 | 1.45 | 1.75 | % | 0.06 | 1 | 0 | 0.49 | 0.49 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 24.00 | 0.70 | 1.70 | 1.20 | % | 0.05 | 0 | 0 | 0.52 | 0.40 | 0.10 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 25.00 | 0.70 | 0.90 | 0.80 | 0.85 | % | 0.03 | 36 | 0 | 0.49 | 0.31 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 26.00 | 0.05 | 1.05 | 0.55 | 0.63 | -0.07 | -10.00% | 0.02 | 28 | 190 | 0.44 | 0.23 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.67 | 0.17 | 0.07 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.13 | 0.05 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.87 | 0.09 | 0.04 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.88 | 0.06 | 0.03 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.94 | 0.04 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.97 | 0.03 | 0.02 | 0.00 | 8/24/2026 3:59:54 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.26 | -0.02 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.22 | -0.04 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.08 | -0.07 | 0.03 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.35 | 0.47 | % | 0.02 | 1 | 0 | 0.75 | -0.11 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.76 | -0.17 | 0.06 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 20.00 | 0.20 | 1.05 | 0.63 | 0.70 | % | 0.03 | 7 | 0 | 0.48 | -0.24 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 21.00 | 0.50 | 1.75 | 1.13 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.54 | -0.32 | 0.08 | -0.02 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 22.00 | 0.60 | 2.15 | 1.38 | 1.25 | -0.20 | -13.80% | 0.06 | 8 | 9 | 0.48 | -0.41 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 23.00 | 1.40 | 2.45 | 1.93 | % | 0.08 | 0 | 0 | 0.49 | -0.51 | 0.10 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 24.00 | 2.05 | 3.60 | 2.83 | % | 0.12 | 0 | 0 | 0.57 | -0.60 | 0.10 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 25.00 | 1.80 | 4.20 | 3.00 | % | 0.12 | 0 | 0 | 0.79 | -0.69 | 0.09 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 26.00 | 3.10 | 5.10 | 4.10 | % | 0.16 | 0 | 0 | 0.85 | -0.77 | 0.08 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 27.00 | 3.20 | 6.10 | 4.65 | % | 0.17 | 0 | 0 | 0.93 | -0.83 | 0.07 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 28.00 | 4.00 | 7.00 | 5.50 | % | 0.20 | 0 | 0 | 0.97 | -0.87 | 0.05 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 29.00 | 5.80 | 8.10 | 6.95 | % | 0.24 | 0 | 0 | 1.07 | -0.91 | 0.04 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 30.00 | 6.70 | 9.00 | 7.85 | % | 0.26 | 0 | 0 | 1.10 | -0.94 | 0.03 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 31.00 | 6.70 | 9.90 | 8.30 | % | 0.27 | 0 | 0 | 1.13 | -0.96 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 32.00 | 8.70 | 10.60 | 9.65 | % | 0.30 | 0 | 0 | 1.08 | -0.97 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST |