Options Chain for EXTREME NETWORKS COM (EXTR) - $22.08 as of 8/29/2025 3:21:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.00 | 9.80 | 8.90 | % | 0.68 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 14.00 | 7.00 | 9.00 | 8.00 | % | 0.57 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 15.00 | 5.80 | 8.40 | 7.10 | % | 0.47 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 16.00 | 4.80 | 7.30 | 6.05 | % | 0.38 | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 17.00 | 4.40 | 6.40 | 5.40 | % | 0.32 | 0 | 0 | 1.35 | 0.96 | 0.03 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 18.00 | 3.40 | 4.60 | 4.00 | % | 0.22 | 0 | 0 | 0.86 | 0.91 | 0.05 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 19.00 | 2.70 | 2.80 | 2.75 | % | 0.14 | 0 | 0 | 0.38 | 0.84 | 0.08 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 20.00 | 1.90 | 2.00 | 1.95 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.35 | 0.73 | 0.12 | -0.01 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 21.00 | 1.20 | 1.35 | 1.28 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.34 | 0.60 | 0.15 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 22.00 | 0.70 | 0.85 | 0.78 | 0.76 | -0.01 | -1.30% | 0.04 | 15 | 10 | 0.32 | 0.44 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.30 | 0.14 | -0.01 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 24.00 | 0.20 | 0.35 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.19 | 0.11 | -0.01 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | 0.12 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 8 | 0 | 0.39 | 0.06 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.83 | 0.03 | 0.03 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.08 | -0.01 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.49 | -0.04 | 0.03 | 0.00 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.15 | % | 0.01 | 10 | 0 | 0.39 | -0.09 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 19.00 | 0.20 | 0.30 | 0.25 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.08 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 20.00 | 0.40 | 0.50 | 0.45 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.34 | -0.27 | 0.12 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 21.00 | 0.75 | 0.85 | 0.80 | 0.79 | % | 0.04 | 10 | 0 | 0.33 | -0.40 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 22.00 | 1.20 | 1.35 | 1.28 | % | 0.06 | 0 | 0 | 0.32 | -0.56 | 0.16 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 23.00 | 1.90 | 2.00 | 1.95 | % | 0.08 | 0 | 0 | 0.31 | -0.70 | 0.14 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 24.00 | 2.20 | 3.50 | 2.85 | % | 0.12 | 0 | 0 | 0.61 | -0.81 | 0.11 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 25.00 | 3.20 | 3.90 | 3.55 | % | 0.14 | 0 | 0 | 0.46 | -0.88 | 0.08 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 26.00 | 4.00 | 5.30 | 4.65 | % | 0.18 | 0 | 0 | 0.70 | -0.94 | 0.05 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 27.00 | 5.40 | 6.10 | 5.75 | % | 0.21 | 0 | 0 | 0.69 | -0.97 | 0.03 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 28.00 | 6.00 | 6.90 | 6.45 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 29.00 | 7.20 | 8.20 | 7.70 | % | 0.27 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST |