Options Chain for EXTREME NETWORKS INC COM (EXTR) - $17.00 as of 4/24/2026 6:29:43 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 13.80 | 17.40 | 15.60 | % | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 3.00 | 12.80 | 16.40 | 14.60 | % | 4.87 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 4.00 | 11.80 | 15.40 | 13.60 | % | 3.40 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 5.00 | 10.90 | 14.40 | 12.65 | % | 2.53 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 6.00 | 10.10 | 13.40 | 11.75 | % | 1.96 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 7.00 | 9.30 | 11.10 | 10.20 | % | 1.46 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 8.00 | 8.30 | 10.30 | 9.30 | % | 1.16 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 9.00 | 7.90 | 9.50 | 8.70 | % | 0.97 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 10.00 | 6.40 | 8.30 | 7.35 | % | 0.73 | 0 | 1 | 1.52 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 11.00 | 6.10 | 8.50 | 7.30 | % | 0.66 | 0 | 2 | 2.09 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 12.00 | 5.10 | 6.30 | 5.70 | % | 0.48 | 0 | 4 | 1.14 | 0.95 | 0.02 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 13.00 | 3.30 | 5.90 | 4.60 | % | 0.35 | 0 | 6 | 1.31 | 0.91 | 0.04 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 14.00 | 2.60 | 4.80 | 3.70 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.07 | 0.85 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 15.00 | 1.50 | 4.00 | 2.75 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.98 | 0.79 | 0.07 | -0.01 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 16.00 | 2.25 | 2.55 | 2.40 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.54 | 0.71 | 0.08 | -0.01 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 17.00 | 1.75 | 1.90 | 1.83 | 1.78 | +0.18 | +11.25% | 0.11 | 9 | 79 | 0.54 | 0.61 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 18.00 | 1.30 | 1.40 | 1.35 | 1.27 | +0.28 | +28.29% | 0.08 | 40 | 524 | 0.55 | 0.51 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 19.00 | 0.85 | 1.00 | 0.93 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.53 | 0.41 | 0.10 | -0.01 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 20.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.35 | -35.00% | 0.03 | 6 | 160 | 0.52 | 0.32 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 21.00 | 0.40 | 0.50 | 0.45 | 0.42 | +0.12 | +40.00% | 0.02 | 1 | 58 | 0.53 | 0.25 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 22.00 | 0.20 | 0.40 | 0.30 | 0.32 | +0.02 | +6.67% | 0.01 | 1 | 27 | 0.52 | 0.18 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 23.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.64 | 0.13 | 0.06 | -0.01 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 24.00 | 0.05 | 0.75 | 0.40 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.90 | 0.10 | 0.04 | -0.01 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 951 | 0.97 | 0.07 | 0.03 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.03 | 0.05 | 0.03 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.03 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.02 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 20 | 1.20 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 91 | 1.24 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 10 | 1.58 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 10 | 1.38 | -0.02 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 12.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.20 | -0.05 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 13.00 | 0.15 | 0.95 | 0.55 | % | 0.04 | 0 | 1 | 1.14 | -0.09 | 0.04 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 14.00 | 0.20 | 0.45 | 0.33 | % | 0.02 | 0 | 166 | 0.56 | -0.15 | 0.05 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 15.00 | 0.50 | 0.60 | 0.55 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.61 | -0.21 | 0.07 | -0.01 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 16.00 | 0.75 | 0.85 | 0.80 | 0.82 | -0.23 | -21.91% | 0.05 | 2 | 89 | 0.58 | -0.29 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 17.00 | 1.10 | 1.20 | 1.15 | 1.17 | -0.33 | -22.00% | 0.07 | 19 | 44 | 0.55 | -0.39 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 18.00 | 1.55 | 1.70 | 1.63 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 455 | 0.53 | -0.49 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 19.00 | 2.20 | 2.30 | 2.25 | % | 0.12 | 0 | 2 | 0.53 | -0.59 | 0.10 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 20.00 | 2.75 | 3.10 | 2.93 | % | 0.15 | 0 | 0 | 0.50 | -0.68 | 0.09 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 21.00 | 2.90 | 5.30 | 4.10 | % | 0.20 | 0 | 0 | 1.15 | -0.75 | 0.08 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 22.00 | 4.30 | 5.90 | 5.10 | % | 0.23 | 0 | 0 | 1.09 | -0.82 | 0.07 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 23.00 | 5.30 | 7.00 | 6.15 | % | 0.27 | 0 | 0 | 1.22 | -0.87 | 0.06 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 24.00 | 6.20 | 7.80 | 7.00 | % | 0.29 | 0 | 0 | 1.22 | -0.91 | 0.04 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 25.00 | 7.10 | 8.80 | 7.95 | % | 0.32 | 0 | 0 | 1.29 | -0.93 | 0.03 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 26.00 | 7.90 | 9.80 | 8.85 | % | 0.34 | 0 | 0 | 1.36 | -0.95 | 0.03 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 27.00 | 8.90 | 10.80 | 9.85 | % | 0.36 | 0 | 0 | 1.43 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 28.00 | 9.90 | 12.40 | 11.15 | % | 0.40 | 0 | 0 | 1.73 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 29.00 | 10.90 | 13.20 | 12.05 | % | 0.42 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 30.00 | 11.90 | 14.20 | 13.05 | % | 0.43 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 35.00 | 16.80 | 19.20 | 18.00 | % | 0.51 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST |