Options Chain for NETGEAR INC COM (NTGR) - $27.51 as of 1/22/2025 9:08:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 13.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 18.00 | 9.70 | 11.40 | % | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 19.00 | 8.60 | 10.00 | % | 0 | 0 | 1.31 | 0.96 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 20.00 | 7.50 | 8.80 | 7.27 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.94 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 21.00 | 6.70 | 7.80 | 6.24 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.91 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 22.00 | 6.00 | 6.90 | 5.34 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.88 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 23.00 | 5.00 | 6.50 | 4.86 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.84 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 24.00 | 4.20 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.79 | 0.05 | -0.03 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 25.00 | 3.70 | 4.40 | 4.21 | 0.00 | 0.00% | 0 | 35 | 0.72 | 0.73 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 26.00 | 3.10 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 27 | 0.71 | 0.66 | 0.06 | -0.04 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 27.00 | 2.65 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.60 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 28.00 | 2.20 | 2.50 | 2.15 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.53 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 29.00 | 1.80 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 976 | 0.72 | 0.46 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 30.00 | 1.40 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 220 | 0.72 | 0.40 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 1.10 | 1.40 | 1.15 | 0.00 | 0.00% | 0 | 132 | 0.72 | 0.34 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.00 | 0.90 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 2,035 | 0.73 | 0.29 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.00 | 0.70 | 0.95 | 0.71 | 0.00 | 0.00% | 0 | 1,164 | 0.74 | 0.24 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.00 | 0.50 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.20 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 0.40 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.16 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 0.30 | 0.60 | % | 0 | 0 | 0.81 | 0.13 | 0.04 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 37.00 | 0.20 | 0.50 | % | 0 | 0 | 0.81 | 0.11 | 0.03 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 38.00 | 0.15 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.09 | 0.03 | -0.02 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.07 | 0.02 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.06 | 0.02 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.02 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.04 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.06 | 0.02 | -0.02 | 12/20/2024 | 1/21/2025 4:00:04 PM EST |
| 21.00 | 0.05 | 0.55 | % | 0 | 0 | 0.75 | -0.09 | 0.03 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 22.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.12 | 0.03 | -0.02 | 12/31/2024 | 1/21/2025 4:00:04 PM EST |
| 23.00 | 0.45 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 25 | 0.76 | -0.16 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 24.00 | 0.60 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 23 | 0.74 | -0.21 | 0.05 | -0.03 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 25.00 | 0.90 | 1.20 | 1.12 | 0.00 | 0.00% | 0 | 1,059 | 0.73 | -0.27 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 26.00 | 1.20 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.34 | 0.06 | -0.04 | 1/2/2025 | 1/21/2025 4:00:04 PM EST |
| 27.00 | 1.60 | 1.95 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.40 | 0.07 | -0.04 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 28.00 | 2.00 | 2.40 | 3.10 | 0.00 | 0.00% | 0 | 40 | 0.72 | -0.47 | 0.07 | -0.04 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 29.00 | 2.55 | 3.10 | 3.48 | 0.00 | 0.00% | 0 | 41 | 0.72 | -0.54 | 0.07 | -0.04 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 30.00 | 3.10 | 3.70 | 4.20 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.60 | 0.07 | -0.04 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 3.50 | 4.80 | % | 0 | 0 | 0.64 | -0.66 | 0.06 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 32.00 | 4.30 | 5.50 | % | 0 | 0 | 0.72 | -0.71 | 0.06 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 33.00 | 5.00 | 6.40 | % | 0 | 0 | 1.07 | -0.76 | 0.05 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 34.00 | 6.00 | 7.30 | % | 0 | 0 | 0.83 | -0.80 | 0.05 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 35.00 | 6.90 | 7.80 | % | 0 | 0 | 0.85 | -0.84 | 0.04 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 36.00 | 7.80 | 9.10 | % | 0 | 0 | 0.86 | -0.87 | 0.04 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 37.00 | 8.70 | 10.00 | % | 0 | 0 | 1.02 | -0.89 | 0.03 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 38.00 | 9.40 | 11.10 | % | 0 | 0 | 0.97 | -0.91 | 0.03 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 39.00 | 10.50 | 11.40 | % | 0 | 0 | 1.08 | -0.93 | 0.02 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 40.00 | 11.60 | 12.40 | % | 0 | 0 | 1.13 | -0.94 | 0.02 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 16.50 | 19.30 | % | 0 | 0 | 1.30 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST |