Options Chain for EXTREME NETWORKS INC COM (EXTR) - $14.37 as of 1/30/2026 1:13:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 11.20 | 14.40 | 12.80 | % | 6.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 3.00 | 10.20 | 13.80 | 12.00 | % | 4.00 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 4.00 | 9.70 | 12.70 | 11.20 | % | 2.80 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 5.00 | 8.70 | 11.20 | 9.95 | 13.00 | 0.00 | 0.00% | 1.99 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 4:00:02 PM EST |
| 6.00 | 7.70 | 10.20 | 8.95 | % | 1.49 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 7.00 | 6.70 | 8.90 | 7.80 | % | 1.11 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 8.00 | 5.70 | 7.80 | 6.75 | % | 0.84 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 9.00 | 4.90 | 6.80 | 5.85 | % | 0.65 | 0 | 0 | 1.92 | 0.99 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 10.00 | 3.90 | 5.80 | 4.85 | % | 0.48 | 0 | 0 | 1.64 | 0.98 | 0.02 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 11.00 | 2.90 | 4.60 | 3.75 | % | 0.34 | 0 | 0 | 1.26 | 0.93 | 0.04 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 12.00 | 2.00 | 3.70 | 2.85 | % | 0.24 | 0 | 0 | 1.09 | 0.86 | 0.07 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 13.00 | 1.40 | 2.55 | 1.98 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.79 | 0.77 | 0.11 | -0.01 | 11/11/2025 | 1/30/2026 4:00:02 PM EST |
| 14.00 | 1.20 | 1.35 | 1.28 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 279 | 0.44 | 0.64 | 0.15 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 15.00 | 0.65 | 0.80 | 0.73 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.41 | 0.47 | 0.18 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.41 | 0.30 | 0.16 | -0.01 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.34 | +0.19 | +126.67% | 0.01 | 2 | 22 | 0.43 | 0.18 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.58 | -79.46% | 0.01 | 3 | 52 | 0.43 | 0.11 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.79 | 0.05 | 0.05 | 0.00 | 12/23/2025 | 1/30/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.82 | 0.02 | 0.03 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.12 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.20 | 0.00 | 0.01 | 0.00 | 1/14/2026 | 1/30/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.34 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.12 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.67 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.78 | -0.01 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.37 | -0.02 | 0.02 | 0.00 | 1/2/2026 | 1/30/2026 4:00:02 PM EST |
| 11.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.81 | -0.07 | 0.04 | 0.00 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 12.00 | 0.10 | 0.45 | 0.28 | % | 0.02 | 0 | 0 | 0.57 | -0.14 | 0.07 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 13.00 | 0.25 | 0.40 | 0.33 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.23 | 0.11 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 14.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.16 | -21.06% | 0.04 | 2 | 267 | 0.42 | -0.36 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 15.00 | 0.95 | 1.15 | 1.05 | 1.33 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.40 | -0.53 | 0.18 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 16.00 | 1.65 | 1.80 | 1.73 | 1.48 | -0.72 | -32.73% | 0.11 | 1 | 132 | 0.39 | -0.70 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 17.00 | 1.80 | 3.40 | 2.60 | 2.42 | 0.00 | 0.00% | 0.15 | 0 | 136 | 0.89 | -0.82 | 0.12 | -0.01 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 18.00 | 2.90 | 4.20 | 3.55 | 3.67 | 0.00 | 0.00% | 0.20 | 0 | 52 | 0.91 | -0.89 | 0.08 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 19.00 | 3.10 | 5.70 | 4.40 | 4.67 | 0.00 | 0.00% | 0.23 | 0 | 98 | 1.43 | -0.95 | 0.05 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 20.00 | 4.10 | 6.90 | 5.50 | 3.56 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.48 | -0.98 | 0.03 | 0.00 | 12/26/2025 | 1/30/2026 4:00:02 PM EST |
| 21.00 | 5.70 | 7.60 | 6.65 | 3.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 11/11/2025 | 1/30/2026 4:00:02 PM EST |
| 22.00 | 6.70 | 8.60 | 7.65 | 4.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.01 | 0.00 | 11/11/2025 | 1/30/2026 4:00:02 PM EST |
| 23.00 | 7.60 | 10.00 | 8.80 | % | 0.38 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 24.00 | 8.50 | 10.80 | 9.65 | 4.36 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 4:00:02 PM EST |
| 25.00 | 9.50 | 11.60 | 10.55 | % | 0.42 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 30.00 | 14.40 | 17.50 | 15.95 | % | 0.53 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 35.00 | 19.40 | 22.50 | 20.95 | % | 0.60 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |