Options Chain for EXTREME NETWORKS INC COM (EXTR) - $25.60 as of 11/10/2026 9:43:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.60 | 17.40 | 15.50 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 11.00 | 12.60 | 16.40 | 14.50 | % | 1.32 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 12.00 | 11.60 | 15.40 | 13.50 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 13.00 | 10.70 | 14.40 | 12.55 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 14.00 | 9.70 | 13.40 | 11.55 | 8.93 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 11/10/2026 11:58:48 AM EST |
| 15.00 | 8.80 | 12.40 | 10.60 | 7.88 | 0.00 | 0.00% | 0.71 | 0 | 72 | 2.40 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 11/10/2026 11:58:48 AM EST |
| 16.00 | 7.80 | 11.50 | 9.65 | 5.90 | 0.00 | 0.00% | 0.60 | 0 | 608 | 2.25 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/10/2026 11:58:48 AM EST |
| 17.00 | 6.80 | 10.40 | 8.60 | 5.65 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.95 | 0.99 | 0.01 | -0.01 | 4/29/2026 | 11/10/2026 11:58:48 AM EST |
| 18.00 | 5.80 | 9.50 | 7.65 | 13.20 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.82 | 0.98 | 0.01 | -0.01 | 7/21/2026 | 11/10/2026 11:58:48 AM EST |
| 19.00 | 4.80 | 8.50 | 6.65 | 5.52 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.69 | 0.96 | 0.02 | -0.01 | 10/29/2026 | 11/10/2026 11:58:48 AM EST |
| 20.00 | 3.90 | 7.60 | 5.75 | 5.20 | 0.00 | 0.00% | 0.29 | 0 | 145 | 1.56 | 0.92 | 0.03 | -0.01 | 11/9/2026 | 11/10/2026 11:58:48 AM EST |
| 21.00 | 2.95 | 6.70 | 4.83 | 2.79 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.44 | 0.88 | 0.04 | -0.02 | 10/20/2026 | 11/10/2026 11:58:48 AM EST |
| 22.00 | 2.10 | 5.90 | 4.00 | 2.75 | 0.00 | 0.00% | 0.18 | 0 | 68 | 1.35 | 0.82 | 0.06 | -0.02 | 11/6/2026 | 11/10/2026 11:58:48 AM EST |
| 23.00 | 2.15 | 4.80 | 3.48 | 3.25 | +0.10 | +3.18% | 0.15 | 5 | 23 | 1.12 | 0.76 | 0.07 | -0.02 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 24.00 | 2.10 | 2.40 | 2.25 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 107 | 0.56 | 0.67 | 0.09 | -0.02 | 11/9/2026 | 11/10/2026 11:58:48 AM EST |
| 25.00 | 1.55 | 1.90 | 1.73 | 1.80 | +0.09 | +5.27% | 0.07 | 10 | 472 | 0.48 | 0.58 | 0.10 | -0.02 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 26.00 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 859 | 0.55 | 0.48 | 0.10 | -0.02 | 11/9/2026 | 11/10/2026 11:58:48 AM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.55 | 0.38 | 0.10 | -0.02 | 10/27/2026 | 11/10/2026 11:58:48 AM EST |
| 28.00 | 0.50 | 0.85 | 0.68 | 0.68 | +0.03 | +4.62% | 0.02 | 1 | 58 | 0.49 | 0.30 | 0.09 | -0.02 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 29.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 43 | 1.08 | 0.23 | 0.08 | -0.02 | 10/27/2026 | 11/10/2026 11:58:48 AM EST |
| 30.00 | 0.10 | 2.50 | 1.30 | 0.05 | -0.33 | -86.85% | 0.04 | 8 | 234 | 0.80 | 0.17 | 0.06 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 31.00 | 0.15 | 0.60 | 0.38 | 0.25 | -0.15 | -37.50% | 0.01 | 4 | 12 | 0.57 | 0.13 | 0.05 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 32.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 77 | 1.36 | 0.08 | 0.04 | -0.01 | 8/19/2026 | 11/10/2026 11:58:48 AM EST |
| 33.00 | 0.00 | 2.35 | 1.18 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.43 | 0.06 | 0.03 | -0.01 | 8/12/2026 | 11/10/2026 11:58:48 AM EST |
| 34.00 | 0.00 | 2.30 | 1.15 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.48 | 0.04 | 0.02 | 0.00 | 7/16/2026 | 11/10/2026 11:58:48 AM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 218 | 1.52 | 0.03 | 0.02 | 0.00 | 11/4/2026 | 11/10/2026 11:58:48 AM EST |
| 36.00 | 0.00 | 2.25 | 1.13 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 69 | 1.59 | 0.02 | 0.01 | 0.00 | 7/13/2026 | 11/10/2026 11:58:48 AM EST |
| 37.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.68 | 0.01 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 39.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 11/10/2026 11:58:48 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.99 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 11/10/2026 11:58:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 11/10/2026 11:58:48 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 11/10/2026 11:58:48 AM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 11/10/2026 11:58:48 AM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 11/10/2026 11:58:48 AM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/10/2026 11:58:48 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.97 | -0.01 | 0.01 | -0.01 | 11/6/2026 | 11/10/2026 11:58:48 AM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.29 | -0.02 | 0.01 | -0.01 | 11/6/2026 | 11/10/2026 11:58:48 AM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.15 | -0.04 | 0.02 | -0.01 | 10/26/2026 | 11/10/2026 11:58:48 AM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.66 | -0.08 | 0.03 | -0.01 | 11/6/2026 | 11/10/2026 11:58:48 AM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.61 | -0.12 | 0.04 | -0.02 | 11/5/2026 | 11/10/2026 11:58:48 AM EST |
| 22.00 | 0.20 | 1.50 | 0.85 | 0.35 | -0.05 | -12.50% | 0.04 | 1 | 18 | 0.68 | -0.18 | 0.06 | -0.02 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 23.00 | 0.05 | 2.95 | 1.50 | 0.55 | -0.91 | -62.33% | 0.07 | 2 | 32 | 0.76 | -0.24 | 0.07 | -0.02 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 24.00 | 0.00 | 3.30 | 1.65 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.26 | -0.33 | 0.09 | -0.02 | 11/6/2026 | 11/10/2026 11:58:48 AM EST |
| 25.00 | 1.20 | 1.85 | 1.53 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 159 | 0.52 | -0.42 | 0.10 | -0.02 | 11/9/2026 | 11/10/2026 11:58:48 AM EST |
| 26.00 | 0.05 | 3.80 | 1.93 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.07 | -0.52 | 0.10 | -0.02 | 8/7/2026 | 11/10/2026 11:58:48 AM EST |
| 27.00 | 0.50 | 4.40 | 2.45 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.07 | -0.62 | 0.10 | -0.02 | 7/15/2026 | 11/10/2026 11:58:48 AM EST |
| 28.00 | 2.60 | 4.90 | 3.75 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.02 | -0.70 | 0.09 | -0.02 | 10/29/2026 | 11/10/2026 11:58:48 AM EST |
| 29.00 | 2.15 | 5.70 | 3.93 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.06 | -0.77 | 0.08 | -0.02 | 7/20/2026 | 11/10/2026 11:58:48 AM EST |
| 30.00 | 3.00 | 6.60 | 4.80 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.11 | -0.83 | 0.06 | -0.01 | 11/6/2026 | 11/10/2026 11:58:48 AM EST |
| 31.00 | 4.00 | 7.50 | 5.75 | % | 0.19 | 0 | 0 | 1.16 | -0.87 | 0.05 | -0.01 | 11/10/2026 11:58:48 AM EST | |||
| 32.00 | 4.90 | 8.60 | 6.75 | % | 0.21 | 0 | 0 | 1.27 | -0.92 | 0.04 | -0.01 | 11/10/2026 11:58:48 AM EST | |||
| 33.00 | 5.80 | 9.50 | 7.65 | 9.02 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.31 | -0.94 | 0.03 | -0.01 | 10/29/2026 | 11/10/2026 11:58:48 AM EST |
| 34.00 | 6.70 | 10.40 | 8.55 | 6.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.34 | -0.96 | 0.02 | 0.00 | 7/20/2026 | 11/10/2026 11:58:48 AM EST |
| 35.00 | 7.70 | 11.50 | 9.60 | % | 0.27 | 0 | 0 | 1.44 | -0.97 | 0.02 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 36.00 | 8.80 | 12.50 | 10.65 | % | 0.30 | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 37.00 | 9.80 | 13.50 | 11.65 | % | 0.31 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 38.00 | 10.70 | 14.40 | 12.55 | % | 0.33 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 39.00 | 11.70 | 15.40 | 13.55 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 40.00 | 12.70 | 16.40 | 14.55 | % | 0.36 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 45.00 | 17.60 | 21.30 | 19.45 | % | 0.43 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST |