Options Chain for EXTREME NETWORKS INC COM (EXTR) - $30.17 as of 6/9/2026 7:40:43 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 | 25.40 | 28.10 | 26.75 | 25.52 | 0.00 | 0.00% | 13.38 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 3.00 | 24.10 | 27.00 | 25.55 | 25.38 | % | 8.52 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST | |
| 4.00 | 23.20 | 26.10 | 24.65 | 24.41 | +0.87 | +3.70% | 6.16 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 5.00 | 22.40 | 25.10 | 23.75 | % | 4.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 6.00 | 21.40 | 24.10 | 22.75 | % | 3.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 7.00 | 20.50 | 23.10 | 21.80 | 20.64 | 0.00 | 0.00% | 3.11 | 0 | 1 | 9.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 8.00 | 19.50 | 21.50 | 20.50 | 21.72 | +2.07 | +10.54% | 2.56 | 4 | 1 | 6.80 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 9.00 | 18.50 | 20.20 | 19.35 | 20.75 | +5.86 | +39.36% | 2.15 | 4 | 1 | 5.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 10.00 | 17.50 | 20.10 | 18.80 | 20.01 | 0.00 | 0.00% | 1.88 | 0 | 1 | 6.83 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 11.00 | 16.50 | 18.90 | 17.70 | 18.92 | 0.00 | 0.00% | 1.61 | 0 | 3 | 5.95 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 12.00 | 15.50 | 17.90 | 16.70 | 17.94 | 0.00 | 0.00% | 1.39 | 0 | 3 | 5.49 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 13.00 | 14.50 | 16.80 | 15.65 | 17.03 | 0.00 | 0.00% | 1.20 | 0 | 4 | 4.91 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 14.00 | 13.50 | 16.70 | 15.10 | 9.50 | 0.00 | 0.00% | 1.08 | 0 | 8 | 5.70 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:55 PM EST |
| 15.00 | 12.50 | 14.80 | 13.65 | 15.05 | 0.00 | 0.00% | 0.91 | 0 | 42 | 4.18 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 16.00 | 11.70 | 13.70 | 12.70 | 12.10 | -1.94 | -13.82% | 0.79 | 2 | 16 | 3.73 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 17.00 | 10.50 | 12.80 | 11.65 | 11.20 | 0.00 | 0.00% | 0.69 | 0 | 81 | 3.55 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 18.00 | 9.50 | 11.30 | 10.40 | 10.90 | -0.61 | -5.30% | 0.58 | 2 | 293 | 2.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 19.00 | 8.60 | 10.30 | 9.45 | 6.00 | 0.00 | 0.00% | 0.50 | 0 | 114 | 2.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:55 PM EST |
| 20.00 | 8.10 | 10.70 | 9.40 | 8.60 | -1.49 | -14.77% | 0.47 | 2 | 233 | 3.53 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 21.00 | 7.60 | 8.00 | 7.80 | 7.10 | -2.08 | -22.66% | 0.37 | 3 | 177 | 1.61 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 22.00 | 5.60 | 8.20 | 6.90 | 6.60 | 0.00 | 0.00% | 0.31 | 0 | 95 | 2.55 | 0.99 | 0.01 | -0.01 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 23.00 | 4.40 | 7.00 | 5.70 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 593 | 2.14 | 0.98 | 0.02 | -0.01 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 24.00 | 4.80 | 5.20 | 5.00 | 4.95 | -0.69 | -12.24% | 0.21 | 2 | 153 | 1.35 | 0.95 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 25.00 | 3.80 | 4.10 | 3.95 | 3.80 | -1.26 | -24.91% | 0.16 | 5 | 1,531 | 0.78 | 0.89 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 26.00 | 2.00 | 3.40 | 2.70 | 2.25 | -1.95 | -46.43% | 0.10 | 3 | 28 | 0.81 | 0.83 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 27.00 | 1.75 | 2.70 | 2.23 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.61 | 0.73 | 0.10 | -0.06 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 28.00 | 0.95 | 2.10 | 1.53 | 1.30 | -1.45 | -52.73% | 0.05 | 2 | 85 | 0.61 | 0.62 | 0.12 | -0.07 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 29.00 | 0.05 | 1.80 | 0.93 | 0.61 | -0.94 | -60.65% | 0.03 | 204 | 210 | 1.08 | 0.49 | 0.13 | -0.07 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 30.00 | 0.50 | 1.05 | 0.78 | 0.60 | -0.45 | -42.86% | 0.03 | 9 | 187 | 0.70 | 0.36 | 0.12 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 31.00 | 0.25 | 0.75 | 0.50 | 0.31 | -0.44 | -58.67% | 0.02 | 2 | 14 | 0.70 | 0.26 | 0.10 | -0.05 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.84 | 0.17 | 0.08 | -0.04 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.19 | 0.11 | 0.06 | -0.03 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.07 | 0.04 | -0.02 | 6/9/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.04 | 0.03 | -0.01 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.02 | 0.02 | -0.01 | 6/9/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.61 | 0.01 | 0.01 | 0.00 | 6/9/2026 3:59:55 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.10 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.10 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.03 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 10 | 5.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 23 | 4.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 163 | 3.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 35 | 3.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 57 | 3.36 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 131 | 3.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 390 | 2.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,028 | 2.34 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.93 | -0.01 | 0.01 | -0.01 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 117 | 1.84 | -0.02 | 0.02 | -0.01 | 5/21/2026 | 6/9/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.54 | -0.05 | 0.03 | -0.02 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 427 | 0.78 | -0.11 | 0.06 | -0.04 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | -0.17 | 0.08 | -0.05 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 27.00 | 0.25 | 0.80 | 0.53 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.68 | -0.27 | 0.10 | -0.06 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 28.00 | 0.55 | 1.15 | 0.85 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.67 | -0.38 | 0.12 | -0.07 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 29.00 | 0.80 | 1.75 | 1.28 | 1.70 | +0.85 | +100.00% | 0.04 | 8 | 18 | 0.64 | -0.51 | 0.13 | -0.07 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 30.00 | 1.35 | 2.45 | 1.90 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.60 | -0.64 | 0.12 | -0.06 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 31.00 | 1.90 | 3.60 | 2.75 | % | 0.09 | 0 | 0 | 1.21 | -0.74 | 0.10 | -0.05 | 6/9/2026 3:59:55 PM EST | |||
| 32.00 | 2.70 | 4.60 | 3.65 | % | 0.11 | 0 | 0 | 1.38 | -0.83 | 0.08 | -0.04 | 6/9/2026 3:59:55 PM EST | |||
| 33.00 | 3.40 | 5.50 | 4.45 | % | 0.13 | 0 | 0 | 1.48 | -0.89 | 0.06 | -0.03 | 6/9/2026 3:59:55 PM EST | |||
| 34.00 | 4.50 | 6.50 | 5.50 | % | 0.16 | 0 | 0 | 1.62 | -0.93 | 0.04 | -0.02 | 6/9/2026 3:59:55 PM EST | |||
| 35.00 | 5.30 | 7.40 | 6.35 | % | 0.18 | 0 | 0 | 1.68 | -0.96 | 0.03 | -0.01 | 6/9/2026 3:59:55 PM EST | |||
| 36.00 | 6.30 | 8.70 | 7.50 | % | 0.21 | 0 | 0 | 2.01 | -0.98 | 0.02 | -0.01 | 6/9/2026 3:59:55 PM EST | |||
| 37.00 | 7.30 | 9.90 | 8.60 | % | 0.23 | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 6/9/2026 3:59:55 PM EST |