Options Chain for NETGEAR INC COM (NTGR) - $20.98 as of 3/6/2026 3:26:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.30 | 9.40 | 7.85 | 8.60 | 0.00 | 0.00% | 0.60 | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:53 PM EST |
| 14.00 | 5.30 | 8.40 | 6.85 | % | 0.49 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 15.00 | 4.20 | 7.40 | 5.80 | % | 0.39 | 0 | 0 | 3.24 | 0.98 | 0.02 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 16.00 | 3.30 | 6.60 | 4.95 | % | 0.31 | 0 | 0 | 3.03 | 0.97 | 0.03 | -0.01 | 3/6/2026 3:59:53 PM EST | |||
| 17.00 | 2.40 | 5.40 | 3.90 | % | 0.23 | 0 | 0 | 2.51 | 0.92 | 0.06 | -0.01 | 3/6/2026 3:59:53 PM EST | |||
| 18.00 | 1.45 | 4.50 | 2.98 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.24 | 0.84 | 0.10 | -0.02 | 2/5/2026 | 3/6/2026 3:59:53 PM EST |
| 19.00 | 1.40 | 2.15 | 1.78 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | 0.72 | 0.13 | -0.03 | 2/23/2026 | 3/6/2026 3:59:53 PM EST |
| 20.00 | 0.05 | 1.45 | 0.75 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.87 | 0.58 | 0.16 | -0.04 | 2/17/2026 | 3/6/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 78 | 1.75 | 0.42 | 0.15 | -0.03 | 3/3/2026 | 3/6/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 2.50 | 1.25 | 0.58 | 0.00 | 0.00% | 0.06 | 0 | 1,002 | 2.04 | 0.28 | 0.13 | -0.03 | 3/3/2026 | 3/6/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.14 | -31.82% | 0.01 | 1 | 157 | 0.90 | 0.18 | 0.10 | -0.02 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.30 | 0.10 | 0.07 | -0.01 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 1.60 | 0.80 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 1,524 | 2.00 | 0.06 | 0.04 | -0.01 | 2/5/2026 | 3/6/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.69 | 0.03 | 0.02 | -0.01 | 2/2/2026 | 3/6/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.82 | 0.02 | 0.01 | 0.00 | 2/3/2026 | 3/6/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 214 | 1.94 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 3/6/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 4.58 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/6/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 1.85 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/6/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/6/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/6/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/6/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 1,099 | 1.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/6/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.58 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/6/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/6/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.79 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/6/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 3/6/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 3/6/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/6/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 96 | 3.29 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/6/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/6/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | -0.02 | 0.02 | 0.00 | 1/7/2026 | 3/6/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.88 | -0.03 | 0.03 | -0.01 | 2/25/2026 | 3/6/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 11 | 2.56 | -0.08 | 0.06 | -0.01 | 2/18/2026 | 3/6/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 2.40 | 1.20 | 0.29 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.29 | -0.16 | 0.10 | -0.02 | 2/26/2026 | 3/6/2026 3:59:53 PM EST |
| 19.00 | 0.15 | 0.95 | 0.55 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | -0.28 | 0.13 | -0.03 | 1/7/2026 | 3/6/2026 3:59:53 PM EST |
| 20.00 | 0.20 | 1.10 | 0.65 | 0.80 | +0.05 | +6.67% | 0.03 | 3 | 55 | 0.51 | -0.42 | 0.16 | -0.04 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 21.00 | 0.05 | 1.70 | 0.88 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.77 | -0.58 | 0.15 | -0.03 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 22.00 | 0.75 | 2.35 | 1.55 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 1,094 | 0.75 | -0.72 | 0.13 | -0.03 | 3/4/2026 | 3/6/2026 3:59:53 PM EST |
| 23.00 | 1.30 | 4.10 | 2.70 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.45 | -0.82 | 0.10 | -0.02 | 1/14/2026 | 3/6/2026 3:59:53 PM EST |
| 24.00 | 2.20 | 5.10 | 3.65 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.62 | -0.90 | 0.07 | -0.01 | 12/15/2025 | 3/6/2026 3:59:53 PM EST |
| 25.00 | 3.10 | 5.80 | 4.45 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.57 | -0.94 | 0.04 | -0.01 | 12/15/2025 | 3/6/2026 3:59:53 PM EST |
| 26.00 | 4.10 | 6.80 | 5.45 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 28 | 1.71 | -0.97 | 0.02 | -0.01 | 12/1/2025 | 3/6/2026 3:59:53 PM EST |
| 27.00 | 5.40 | 8.10 | 6.75 | 3.30 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.06 | -0.98 | 0.01 | 0.00 | 12/8/2025 | 3/6/2026 3:59:53 PM EST |
| 28.00 | 6.00 | 9.40 | 7.70 | 7.09 | 0.00 | 0.00% | 0.28 | 0 | 2,689 | 2.41 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 3/6/2026 3:59:53 PM EST |
| 29.00 | 6.70 | 9.60 | 8.15 | 5.60 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 3/6/2026 3:59:53 PM EST |
| 30.00 | 8.10 | 10.00 | 9.05 | 9.65 | +5.45 | +129.77% | 0.30 | 2 | 19 | 1.34 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 31.00 | 9.30 | 11.40 | 10.35 | 4.90 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.92 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 3/6/2026 3:59:53 PM EST |
| 32.00 | 9.60 | 12.80 | 11.20 | 6.20 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.38 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 3/6/2026 3:59:53 PM EST |
| 33.00 | 12.40 | 13.30 | 12.85 | 12.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 34.00 | 13.40 | 14.50 | 13.95 | 4.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/6/2026 3:59:53 PM EST |
| 35.00 | 14.40 | 15.90 | 15.15 | 14.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 36.00 | 15.40 | 16.90 | 16.15 | 5.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 3/6/2026 3:59:53 PM EST |
| 37.00 | 15.00 | 18.30 | 16.65 | 6.30 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.22 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 3/6/2026 3:59:53 PM EST |
| 38.00 | 16.00 | 19.40 | 17.70 | 17.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:53 PM EST |
| 39.00 | 18.40 | 19.00 | 18.70 | 18.60 | +0.60 | +3.34% | 0.48 | 2 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 40.00 | 19.40 | 20.30 | 19.85 | % | 0.50 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 41.00 | 19.00 | 21.70 | 20.35 | 9.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/6/2026 3:59:53 PM EST |
| 42.00 | 19.90 | 22.70 | 21.30 | % | 0.51 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 43.00 | 20.70 | 23.70 | 22.20 | % | 0.52 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 45.00 | 22.70 | 25.80 | 24.25 | % | 0.54 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 50.00 | 27.70 | 31.50 | 29.60 | % | 0.59 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST |