Options Chain for NETGEAR INC COM (NTGR) - $32.31 as of 10/8/2025 4:25:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 18.70 | 21.00 | 19.85 | % | 1.42 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 15.00 | 17.30 | 20.00 | 18.65 | % | 1.24 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 16.00 | 16.40 | 19.00 | 17.70 | % | 1.11 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 17.00 | 15.30 | 18.00 | 16.65 | % | 0.98 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 18.00 | 14.30 | 17.00 | 15.65 | % | 0.87 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 19.00 | 13.40 | 16.10 | 14.75 | % | 0.78 | 0 | 0 | 1.98 | 0.99 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 20.00 | 12.40 | 15.10 | 13.75 | % | 0.69 | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 21.00 | 11.40 | 14.10 | 12.75 | % | 0.61 | 0 | 0 | 1.71 | 0.98 | 0.01 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 22.00 | 10.50 | 13.20 | 11.85 | % | 0.54 | 0 | 0 | 1.63 | 0.97 | 0.01 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 23.00 | 9.50 | 12.20 | 10.85 | % | 0.47 | 0 | 0 | 1.51 | 0.95 | 0.01 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 24.00 | 8.60 | 11.20 | 9.90 | % | 0.41 | 0 | 0 | 1.26 | 0.93 | 0.02 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 25.00 | 7.80 | 10.30 | 9.05 | 3.80 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.25 | 0.91 | 0.02 | -0.02 | 8/28/2025 | 10/8/2025 3:59:57 PM EST |
| 26.00 | 7.40 | 8.10 | 7.75 | 3.70 | 0.00 | 0.00% | 0.30 | 0 | 26 | 0.71 | 0.88 | 0.03 | -0.02 | 9/4/2025 | 10/8/2025 3:59:57 PM EST |
| 27.00 | 6.70 | 7.20 | 6.95 | 3.14 | 0.00 | 0.00% | 0.26 | 0 | 70 | 0.71 | 0.84 | 0.03 | -0.02 | 9/4/2025 | 10/8/2025 3:59:57 PM EST |
| 28.00 | 5.30 | 7.80 | 6.55 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.75 | 0.80 | 0.04 | -0.03 | 9/24/2025 | 10/8/2025 3:59:57 PM EST |
| 29.00 | 5.20 | 5.80 | 5.50 | 6.15 | 0.00 | 0.00% | 0.19 | 0 | 218 | 0.70 | 0.75 | 0.04 | -0.03 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 30.00 | 4.60 | 5.10 | 4.85 | 3.88 | 0.00 | 0.00% | 0.16 | 0 | 977 | 0.70 | 0.71 | 0.04 | -0.03 | 9/29/2025 | 10/8/2025 3:59:57 PM EST |
| 31.00 | 4.00 | 4.50 | 4.25 | 4.87 | 0.00 | 0.00% | 0.14 | 0 | 2,164 | 0.69 | 0.66 | 0.05 | -0.03 | 10/1/2025 | 10/8/2025 3:59:57 PM EST |
| 32.00 | 3.50 | 3.90 | 3.70 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | 0.60 | 0.05 | -0.03 | 10/1/2025 | 10/8/2025 3:59:57 PM EST |
| 33.00 | 3.00 | 3.40 | 3.20 | 3.00 | -0.68 | -18.48% | 0.10 | 1 | 241 | 0.69 | 0.55 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 34.00 | 2.55 | 2.95 | 2.75 | 2.54 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.68 | 0.50 | 0.05 | -0.04 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 35.00 | 2.20 | 3.40 | 2.80 | 1.99 | -0.15 | -7.01% | 0.08 | 1 | 1,002 | 0.78 | 0.45 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 36.00 | 1.90 | 2.30 | 2.10 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 4,701 | 0.70 | 0.41 | 0.05 | -0.03 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 37.00 | 1.00 | 2.05 | 1.53 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 1,504 | 0.64 | 0.36 | 0.05 | -0.03 | 10/1/2025 | 10/8/2025 3:59:57 PM EST |
| 38.00 | 0.70 | 1.85 | 1.28 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.62 | 0.32 | 0.05 | -0.03 | 10/1/2025 | 10/8/2025 3:59:57 PM EST |
| 39.00 | 1.10 | 1.85 | 1.48 | % | 0.04 | 0 | 0 | 0.80 | 0.28 | 0.04 | -0.03 | 10/8/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.83 | 0.24 | 0.04 | -0.03 | 10/8/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 1.20 | 0.60 | 0.95 | % | 0.01 | 5 | 0 | 0.80 | 0.21 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 3:59:57 PM EST | |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.12 | 0.03 | -0.02 | 10/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.51 | -0.01 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.40 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.30 | -0.02 | 0.01 | 0.00 | 9/26/2025 | 10/8/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 1.05 | 0.53 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | -0.03 | 0.01 | -0.01 | 9/12/2025 | 10/8/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | -0.05 | 0.01 | -0.01 | 9/12/2025 | 10/8/2025 3:59:57 PM EST |
| 24.00 | 0.15 | 0.90 | 0.53 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.91 | -0.07 | 0.02 | -0.01 | 9/18/2025 | 10/8/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | -0.09 | 0.02 | -0.02 | 9/11/2025 | 10/8/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 1.45 | 0.73 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.90 | -0.12 | 0.03 | -0.02 | 9/11/2025 | 10/8/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 1.50 | 0.75 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.97 | -0.16 | 0.03 | -0.02 | 9/24/2025 | 10/8/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 1.75 | 0.88 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.88 | -0.20 | 0.04 | -0.03 | 9/24/2025 | 10/8/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 1.65 | 0.83 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.54 | -0.25 | 0.04 | -0.03 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 30.00 | 1.30 | 1.95 | 1.63 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.67 | -0.29 | 0.04 | -0.03 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 31.00 | 1.65 | 2.35 | 2.00 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.66 | -0.34 | 0.05 | -0.03 | 9/26/2025 | 10/8/2025 3:59:57 PM EST |
| 32.00 | 2.25 | 2.70 | 2.48 | % | 0.08 | 0 | 0 | 0.67 | -0.40 | 0.05 | -0.03 | 10/8/2025 3:59:57 PM EST | |||
| 33.00 | 2.80 | 3.30 | 3.05 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.68 | -0.45 | 0.05 | -0.04 | 10/1/2025 | 10/8/2025 3:59:57 PM EST |
| 34.00 | 3.30 | 3.80 | 3.55 | % | 0.10 | 0 | 0 | 0.67 | -0.50 | 0.05 | -0.04 | 10/8/2025 3:59:57 PM EST | |||
| 35.00 | 3.90 | 4.30 | 4.10 | 4.30 | +0.50 | +13.16% | 0.12 | 2 | 1 | 0.66 | -0.55 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 36.00 | 4.60 | 5.10 | 4.85 | % | 0.13 | 0 | 0 | 0.68 | -0.59 | 0.05 | -0.03 | 10/8/2025 3:59:57 PM EST | |||
| 37.00 | 4.50 | 6.10 | 5.30 | % | 0.14 | 0 | 0 | 0.61 | -0.64 | 0.05 | -0.03 | 10/8/2025 3:59:57 PM EST | |||
| 38.00 | 5.50 | 6.70 | 6.10 | % | 0.16 | 0 | 0 | 0.61 | -0.68 | 0.05 | -0.03 | 10/8/2025 3:59:57 PM EST | |||
| 39.00 | 6.30 | 7.60 | 6.95 | % | 0.18 | 0 | 0 | 0.59 | -0.72 | 0.04 | -0.03 | 10/8/2025 3:59:57 PM EST | |||
| 40.00 | 7.50 | 8.10 | 7.80 | % | 0.20 | 0 | 0 | 0.65 | -0.76 | 0.04 | -0.03 | 10/8/2025 3:59:57 PM EST | |||
| 41.00 | 8.10 | 9.10 | 8.60 | % | 0.21 | 0 | 0 | 0.63 | -0.79 | 0.04 | -0.03 | 10/8/2025 3:59:57 PM EST | |||
| 45.00 | 11.90 | 12.70 | 12.30 | % | 0.27 | 0 | 0 | 0.93 | -0.88 | 0.03 | -0.02 | 10/8/2025 3:59:57 PM EST |