Options Chain for NETGEAR INC COM (NTGR) - $24.72 as of 3/28/2025 8:34:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.40 | 11.60 | % | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 16.00 | 8.50 | 9.30 | % | 0 | 0 | 1.09 | 0.95 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 17.00 | 7.50 | 8.40 | % | 0 | 0 | 1.08 | 0.93 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 18.00 | 6.70 | 9.00 | % | 0 | 0 | 1.23 | 0.90 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 19.00 | 5.80 | 7.90 | % | 0 | 0 | 0.96 | 0.87 | 0.03 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 20.00 | 5.20 | 5.70 | % | 0 | 0 | 0.71 | 0.83 | 0.04 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 21.00 | 4.70 | 4.90 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.78 | 0.05 | -0.02 | 2/6/2025 | 3/28/2025 4:00:04 PM EST |
| 22.00 | 4.00 | 4.20 | % | 0 | 0 | 0.72 | 0.72 | 0.05 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 23.00 | 3.30 | 3.60 | % | 0 | 0 | 0.70 | 0.67 | 0.06 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 24.00 | 2.80 | 3.00 | 1.65 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.60 | 0.06 | -0.03 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 2.30 | 2.50 | 2.30 | +0.45 | +24.33% | 10 | 21 | 0.69 | 0.54 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 26.00 | 1.90 | 2.05 | 2.30 | 0.00 | 0.00% | 0 | 107 | 0.68 | 0.47 | 0.07 | -0.03 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 27.00 | 1.55 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 46 | 0.68 | 0.41 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 28.00 | 1.25 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.36 | 0.06 | -0.02 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 29.00 | 1.00 | 1.15 | 1.70 | 0.00 | 0.00% | 0 | 51 | 0.68 | 0.30 | 0.06 | -0.02 | 2/25/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 0.75 | 0.95 | 0.77 | 0.00 | 0.00% | 0 | 2,825 | 0.67 | 0.26 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 31.00 | 0.60 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.22 | 0.05 | -0.02 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 32.00 | 0.45 | 0.70 | 0.79 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.18 | 0.04 | -0.02 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 33.00 | 0.35 | 0.55 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.15 | 0.04 | -0.01 | 2/12/2025 | 3/28/2025 4:00:04 PM EST |
| 34.00 | 0.25 | 0.50 | % | 0 | 0 | 0.69 | 0.12 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 0.15 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 3,918 | 0.67 | 0.10 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 36.00 | 0.10 | 0.35 | % | 0 | 0 | 0.74 | 0.08 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | 0.07 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.05 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 2,502 | 1.00 | 0.03 | 0.01 | 0.00 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 16.00 | 0.10 | 0.25 | % | 0 | 0 | 0.80 | -0.05 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 17.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.07 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 18.00 | 0.30 | 0.45 | % | 0 | 0 | 0.77 | -0.10 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 19.00 | 0.45 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 86 | 0.75 | -0.13 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 0.65 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.17 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 21.00 | 0.80 | 1.00 | 1.55 | 0.00 | 0.00% | 0 | 12 | 0.70 | -0.22 | 0.05 | -0.02 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 22.00 | 0.15 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 71 | 0.53 | -0.28 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 23.00 | 1.50 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 81 | 0.69 | -0.33 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 24.00 | 1.95 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 48 | 0.68 | -0.40 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 2.45 | 2.60 | 2.80 | 0.00 | 0.00% | 0 | 42 | 0.67 | -0.46 | 0.07 | -0.03 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 26.00 | 3.00 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.53 | 0.07 | -0.03 | 3/3/2025 | 3/28/2025 4:00:04 PM EST |
| 27.00 | 3.00 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 19 | 0.57 | -0.59 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 28.00 | 4.30 | 4.60 | 4.60 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.64 | 0.06 | -0.02 | 3/3/2025 | 3/28/2025 4:00:04 PM EST |
| 29.00 | 4.90 | 5.40 | 4.90 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.70 | 0.06 | -0.02 | 2/25/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 5.70 | 6.20 | 4.80 | 0.00 | 0.00% | 0 | 18 | 0.64 | -0.74 | 0.05 | -0.02 | 2/20/2025 | 3/28/2025 4:00:04 PM EST |
| 31.00 | 6.50 | 7.30 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.78 | 0.05 | -0.02 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 32.00 | 7.10 | 8.10 | % | 0 | 0 | 0.61 | -0.82 | 0.04 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 33.00 | 8.10 | 8.90 | % | 0 | 0 | 0.58 | -0.85 | 0.04 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 34.00 | 8.90 | 10.00 | % | 0 | 0 | 0.85 | -0.88 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 9.90 | 10.90 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.90 | 0.03 | -0.01 | 2/6/2025 | 3/28/2025 4:00:04 PM EST |
| 36.00 | 11.00 | 11.90 | % | 0 | 0 | 0.90 | -0.92 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 37.00 | 12.00 | 12.80 | % | 0 | 0 | 0.95 | -0.93 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 38.00 | 12.90 | 13.80 | % | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 14.80 | 15.50 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST |