Options Chain for EXTREME NETWORKS COM (EXTR) - $14.68 as of 3/28/2025 2:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 10.30 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 7.00 | 6.70 | 8.30 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 8.00 | 5.70 | 7.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 9.00 | 4.80 | 6.00 | % | 0 | 0 | 1.58 | 0.98 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 10.00 | 3.90 | 5.40 | % | 0 | 0 | 1.68 | 0.95 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 11.00 | 3.00 | 4.40 | % | 0 | 0 | 1.05 | 0.88 | 0.06 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 12.00 | 2.30 | 2.50 | % | 0 | 0 | 0.61 | 0.80 | 0.09 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 13.00 | 1.60 | 1.80 | % | 0 | 0 | 0.58 | 0.68 | 0.12 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 14.00 | 1.05 | 1.25 | % | 0 | 0 | 0.57 | 0.54 | 0.14 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 0.65 | 0.75 | % | 0 | 0 | 0.54 | 0.39 | 0.15 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 16.00 | 0.35 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.26 | 0.13 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 17.00 | 0.15 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.16 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 0.58 | 0.09 | 0.07 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 25 | 0.56 | 0.05 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.03 | 0.03 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.01 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | -0.02 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | -0.05 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 11.00 | 0.10 | 0.35 | % | 0 | 0 | 0.63 | -0.12 | 0.06 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 12.00 | 0.30 | 0.50 | % | 0 | 0 | 0.60 | -0.20 | 0.09 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 13.00 | 0.60 | 0.80 | % | 0 | 0 | 0.58 | -0.32 | 0.12 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 14.00 | 1.05 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 114 | 0.54 | -0.46 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 1.60 | 1.75 | 1.60 | +0.65 | +68.43% | 322 | 144 | 0.52 | -0.61 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 16.00 | 2.35 | 2.50 | 1.57 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.74 | 0.13 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 17.00 | 3.10 | 3.30 | 2.11 | 0.00 | 0.00% | 0 | 70 | 0.45 | -0.84 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 18.00 | 4.00 | 4.20 | % | 0 | 0 | 0.60 | -0.91 | 0.07 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 19.00 | 5.00 | 5.20 | % | 0 | 0 | 0.69 | -0.95 | 0.04 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 20.00 | 5.80 | 6.30 | % | 0 | 0 | 0.77 | -0.97 | 0.03 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 21.00 | 6.90 | 7.20 | % | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 22.00 | 7.80 | 8.20 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 23.00 | 8.80 | 9.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 10.80 | 11.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |