Options Chain for NETGEAR INC COM (NTGR) - $25.20 as of 3/31/2025 4:44:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.20 | 9.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 16.00 | 8.20 | 8.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 7.20 | 8.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.00 | 6.30 | 6.90 | % | 0 | 0 | 1.23 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 19.00 | 5.30 | 5.90 | % | 0 | 0 | 1.06 | 0.98 | 0.02 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 20.00 | 4.30 | 4.90 | % | 0 | 0 | 0.90 | 0.95 | 0.03 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 21.00 | 3.50 | 3.90 | % | 0 | 0 | 0.75 | 0.90 | 0.05 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 22.00 | 2.65 | 3.10 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.83 | 0.08 | -0.03 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 23.00 | 1.95 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.72 | 0.11 | -0.03 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 24.00 | 1.35 | 1.45 | 1.40 | -0.05 | -3.45% | 17 | 25 | 0.54 | 0.60 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 0.85 | 1.00 | 0.90 | -0.30 | -25.00% | 2 | 962 | 0.53 | 0.46 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 26.00 | 0.45 | 0.65 | 0.55 | -0.03 | -5.18% | 2 | 42 | 0.53 | 0.33 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 27.00 | 0.00 | 0.40 | 0.35 | +0.04 | +12.91% | 3 | 1,017 | 0.53 | 0.22 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 28.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.14 | 0.08 | -0.02 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 29.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.08 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.05 | 0.03 | -0.01 | 3/20/2025 | 3/31/2025 2:59:02 PM EST |
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.02 | 0.02 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 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 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | -0.01 | 0.01 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.02 | 0.02 | -0.01 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 20.00 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.05 | 0.03 | -0.01 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 21.00 | 0.10 | 0.25 | 0.95 | 0.00 | 0.00% | 0 | 125 | 0.60 | -0.10 | 0.05 | -0.02 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 22.00 | 0.25 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 37 | 0.59 | -0.17 | 0.08 | -0.03 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 23.00 | 0.50 | 0.60 | 1.32 | 0.00 | 0.00% | 0 | 59 | 0.57 | -0.28 | 0.11 | -0.03 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 24.00 | 0.85 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 129 | 0.55 | -0.40 | 0.13 | -0.04 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 1.35 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 48 | 0.53 | -0.54 | 0.14 | -0.04 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 26.00 | 1.95 | 2.20 | 2.00 | +0.20 | +11.12% | 3 | 28 | 0.54 | -0.67 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 27.00 | 2.65 | 2.95 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.78 | 0.11 | -0.03 | 3/3/2025 | 3/31/2025 2:59:02 PM EST |
| 28.00 | 3.50 | 3.90 | % | 0 | 0 | 0.53 | -0.86 | 0.08 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 29.00 | 4.40 | 4.80 | % | 0 | 0 | 0.78 | -0.92 | 0.05 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 30.00 | 5.40 | 5.80 | % | 0 | 0 | 0.88 | -0.95 | 0.03 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 31.00 | 6.10 | 6.80 | % | 0 | 0 | 0.97 | -0.98 | 0.02 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 32.00 | 7.10 | 7.90 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 33.00 | 8.30 | 8.80 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 34.00 | 9.30 | 9.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 35.00 | 10.30 | 10.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |