Options Chain for EXTREME NETWORKS COM (EXTR) - $15.22 as of 2/21/2025 8:19:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.00 | 8.90 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 9.00 | 6.00 | 7.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 5.10 | 6.80 | % | 0 | 0 | 2.01 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 11.00 | 4.10 | 5.00 | % | 0 | 0 | 1.10 | 0.98 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 12.00 | 3.30 | 3.80 | % | 0 | 0 | 0.77 | 0.93 | 0.05 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 13.00 | 2.45 | 2.60 | % | 0 | 0 | 0.42 | 0.85 | 0.09 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 14.00 | 1.65 | 1.80 | % | 0 | 0 | 0.39 | 0.74 | 0.13 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 15.00 | 1.05 | 1.15 | % | 0 | 0 | 0.39 | 0.59 | 0.16 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 16.00 | 0.55 | 0.90 | % | 0 | 0 | 0.36 | 0.43 | 0.17 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 17.00 | 0.25 | 0.35 | 0.35 | % | 2 | 0 | 0.36 | 0.28 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 18.00 | 0.00 | 0.25 | 0.20 | % | 4 | 0 | 0.43 | 0.16 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 0.44 | 0.09 | 0.07 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 1.08 | 0.05 | 0.04 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | -0.02 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | -0.07 | 0.05 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 13.00 | 0.20 | 0.30 | % | 0 | 0 | 0.46 | -0.15 | 0.09 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 14.00 | 0.40 | 0.50 | 0.40 | +0.09 | +29.04% | 53 | 1 | 0.43 | -0.26 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 0.75 | 0.85 | 0.55 | % | 1 | 0 | 0.41 | -0.41 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 16.00 | 1.25 | 1.40 | 1.25 | % | 82 | 0 | 0.40 | -0.57 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 17.00 | 1.95 | 2.10 | % | 0 | 0 | 0.37 | -0.72 | 0.15 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 18.00 | 2.80 | 2.95 | 2.40 | % | 70 | 0 | 0.39 | -0.84 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 19.00 | 3.60 | 3.90 | % | 0 | 0 | 0.64 | -0.91 | 0.07 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 4.70 | 4.90 | % | 0 | 0 | 1.09 | -0.95 | 0.04 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 21.00 | 5.70 | 6.00 | % | 0 | 0 | 0.74 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 22.00 | 6.70 | 7.00 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 23.00 | 7.70 | 8.10 | % | 0 | 0 | 1.02 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 24.00 | 8.70 | 8.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |