Options Chain for EXTREME NETWORKS COM (EXTR) - $16.79 as of 12/26/2025 2:53:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.20 | 9.10 | 8.15 | % | 0.91 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 10.00 | 6.30 | 8.30 | 7.30 | % | 0.73 | 0 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 11.00 | 5.30 | 6.80 | 6.05 | % | 0.55 | 0 | 0 | 1.31 | 0.98 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 12.00 | 4.50 | 6.30 | 5.40 | % | 0.45 | 0 | 0 | 1.42 | 0.95 | 0.02 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 13.00 | 3.60 | 5.50 | 4.55 | % | 0.35 | 0 | 0 | 1.32 | 0.91 | 0.04 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 14.00 | 2.80 | 4.40 | 3.60 | % | 0.26 | 0 | 0 | 1.07 | 0.84 | 0.06 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 15.00 | 1.80 | 3.40 | 2.60 | % | 0.17 | 0 | 0 | 0.88 | 0.76 | 0.08 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 16.00 | 1.50 | 2.60 | 2.05 | % | 0.13 | 0 | 0 | 0.57 | 0.66 | 0.10 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 17.00 | 0.90 | 1.90 | 1.40 | % | 0.08 | 0 | 0 | 0.52 | 0.55 | 0.12 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 18.00 | 0.50 | 1.40 | 0.95 | 1.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | 0.43 | 0.12 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 19.00 | 0.10 | 0.80 | 0.45 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.40 | 0.33 | 0.11 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 20.00 | 0.10 | 0.70 | 0.40 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.24 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.17 | 0.08 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.72 | 0.12 | 0.06 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.76 | 0.08 | 0.05 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.05 | 0.03 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.02 | 0.03 | 0.02 | 0.00 | 12/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.52 | -0.01 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | -0.02 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.14 | -0.05 | 0.02 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.97 | -0.09 | 0.04 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 14.00 | 0.05 | 0.90 | 0.48 | % | 0.03 | 0 | 0 | 0.60 | -0.16 | 0.06 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 15.00 | 0.30 | 0.85 | 0.58 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.54 | -0.24 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 16.00 | 0.30 | 1.45 | 0.88 | 1.01 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.51 | -0.34 | 0.10 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 3.60 | 1.80 | 1.39 | -0.05 | -3.48% | 0.11 | 5 | 20 | 1.41 | -0.45 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 18.00 | 1.30 | 2.50 | 1.90 | 2.03 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.50 | -0.57 | 0.12 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 19.00 | 1.90 | 3.40 | 2.65 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.84 | -0.67 | 0.11 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 20.00 | 2.60 | 4.20 | 3.40 | % | 0.17 | 0 | 0 | 0.88 | -0.76 | 0.09 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 21.00 | 3.40 | 4.90 | 4.15 | % | 0.20 | 0 | 0 | 0.86 | -0.83 | 0.08 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 22.00 | 4.20 | 5.80 | 5.00 | % | 0.23 | 0 | 0 | 0.90 | -0.88 | 0.06 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 23.00 | 5.50 | 6.90 | 6.20 | % | 0.27 | 0 | 0 | 1.03 | -0.92 | 0.05 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 24.00 | 6.50 | 7.90 | 7.20 | % | 0.30 | 0 | 0 | 1.10 | -0.95 | 0.03 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 25.00 | 7.50 | 8.90 | 8.20 | % | 0.33 | 0 | 0 | 1.17 | -0.97 | 0.02 | 0.00 | 12/26/2025 4:00:01 PM EST |