Options Chain for NETGEAR INC COM (NTGR) - $22.96 as of 4/2/2026 8:05:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.60 | 10.70 | 8.65 | % | 0.62 | 0 | 0 | 2.21 | 0.97 | 0.01 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 15.00 | 5.70 | 9.60 | 7.65 | % | 0.51 | 0 | 0 | 1.96 | 0.95 | 0.01 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 16.00 | 5.00 | 8.30 | 6.65 | % | 0.42 | 0 | 0 | 1.91 | 0.90 | 0.02 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 17.00 | 4.90 | 6.60 | 5.75 | % | 0.34 | 0 | 0 | 1.17 | 0.88 | 0.03 | -0.02 | 4/1/2026 3:59:44 PM EST | |||
| 18.00 | 4.30 | 5.60 | 4.95 | % | 0.28 | 0 | 0 | 1.58 | 0.85 | 0.04 | -0.02 | 4/1/2026 3:59:44 PM EST | |||
| 19.00 | 3.40 | 5.00 | 4.20 | % | 0.22 | 0 | 0 | 1.05 | 0.81 | 0.05 | -0.02 | 4/1/2026 3:59:44 PM EST | |||
| 20.00 | 2.80 | 4.10 | 3.45 | % | 0.17 | 0 | 0 | 0.73 | 0.76 | 0.06 | -0.02 | 4/1/2026 3:59:44 PM EST | |||
| 21.00 | 2.10 | 3.80 | 2.95 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.69 | 0.70 | 0.07 | -0.02 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 22.00 | 1.65 | 2.80 | 2.23 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.68 | 0.62 | 0.08 | -0.02 | 3/27/2026 | 4/1/2026 3:59:44 PM EST |
| 23.00 | 0.40 | 3.60 | 2.00 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.67 | 0.53 | 0.09 | -0.02 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 24.00 | 0.80 | 1.95 | 1.38 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.66 | 0.45 | 0.09 | -0.02 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 25.00 | 0.80 | 1.30 | 1.05 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 3,724 | 0.63 | 0.38 | 0.08 | -0.02 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 26.00 | 0.45 | 1.20 | 0.83 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.66 | 0.32 | 0.07 | -0.02 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 27.00 | 0.30 | 1.05 | 0.68 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.66 | 0.27 | 0.06 | -0.02 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 28.00 | 0.15 | 0.90 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.66 | 0.23 | 0.06 | -0.02 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 29.00 | 0.05 | 0.80 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | 0.21 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.71 | 0.17 | 0.04 | -0.02 | 3/30/2026 | 4/1/2026 3:59:44 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.07 | 0.11 | 0.04 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.10 | 0.03 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.07 | 0.03 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.06 | 0.02 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.04 | 0.02 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | 0.03 | 0.01 | 0.00 | 4/1/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.58 | -0.03 | 0.01 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.53 | -0.05 | 0.01 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.91 | -0.10 | 0.02 | -0.01 | 3/31/2026 | 4/1/2026 3:59:44 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | -0.12 | 0.03 | -0.02 | 3/31/2026 | 4/1/2026 3:59:44 PM EST |
| 18.00 | 0.15 | 0.90 | 0.53 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.75 | -0.15 | 0.04 | -0.02 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 19.00 | 0.30 | 1.55 | 0.93 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.73 | -0.19 | 0.05 | -0.02 | 3/27/2026 | 4/1/2026 3:59:44 PM EST |
| 20.00 | 0.55 | 1.55 | 1.05 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.70 | -0.24 | 0.06 | -0.02 | 3/31/2026 | 4/1/2026 3:59:44 PM EST |
| 21.00 | 0.95 | 1.55 | 1.25 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.67 | -0.30 | 0.07 | -0.02 | 3/31/2026 | 4/1/2026 3:59:44 PM EST |
| 22.00 | 1.20 | 2.35 | 1.78 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.66 | -0.38 | 0.08 | -0.02 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 23.00 | 1.75 | 2.90 | 2.33 | 2.59 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.63 | -0.47 | 0.09 | -0.02 | 3/26/2026 | 4/1/2026 3:59:44 PM EST |
| 24.00 | 2.30 | 3.50 | 2.90 | 3.38 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.63 | -0.55 | 0.09 | -0.02 | 3/26/2026 | 4/1/2026 3:59:44 PM EST |
| 25.00 | 2.95 | 4.20 | 3.58 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | -0.62 | 0.08 | -0.02 | 3/25/2026 | 4/1/2026 3:59:44 PM EST |
| 26.00 | 3.80 | 5.00 | 4.40 | 4.45 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.64 | -0.68 | 0.07 | -0.02 | 3/25/2026 | 4/1/2026 3:59:44 PM EST |
| 27.00 | 4.40 | 5.90 | 5.15 | % | 0.19 | 0 | 0 | 0.65 | -0.73 | 0.06 | -0.02 | 4/1/2026 3:59:44 PM EST | |||
| 28.00 | 5.20 | 6.80 | 6.00 | % | 0.21 | 0 | 0 | 1.08 | -0.77 | 0.06 | -0.02 | 4/1/2026 3:59:44 PM EST | |||
| 29.00 | 5.50 | 8.70 | 7.10 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.12 | -0.79 | 0.05 | -0.02 | 3/24/2026 | 4/1/2026 3:59:44 PM EST |
| 30.00 | 6.50 | 9.70 | 8.10 | % | 0.27 | 0 | 0 | 1.16 | -0.83 | 0.04 | -0.02 | 4/1/2026 3:59:44 PM EST | |||
| 31.00 | 7.90 | 9.80 | 8.85 | % | 0.29 | 0 | 0 | 1.19 | -0.89 | 0.04 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 32.00 | 8.30 | 11.60 | 9.95 | % | 0.31 | 0 | 0 | 1.25 | -0.90 | 0.03 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 33.00 | 9.90 | 11.60 | 10.75 | % | 0.33 | 0 | 0 | 1.42 | -0.93 | 0.03 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 34.00 | 10.30 | 12.90 | 11.60 | % | 0.34 | 0 | 0 | 1.48 | -0.94 | 0.02 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 35.00 | 10.50 | 14.50 | 12.50 | % | 0.36 | 0 | 0 | 1.60 | -0.96 | 0.02 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 36.00 | 11.50 | 15.50 | 13.50 | % | 0.38 | 0 | 0 | 1.66 | -0.97 | 0.01 | 0.00 | 4/1/2026 3:59:44 PM EST |