Options Chain for NETGEAR INC COM (NTGR) - $25.63 as of 4/24/2026 8:30:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.20 | 14.90 | 13.05 | % | 1.00 | 0 | 0 | 2.39 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 14.00 | 10.40 | 13.90 | 12.15 | % | 0.87 | 0 | 0 | 2.20 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 15.00 | 9.60 | 12.90 | 11.25 | % | 0.75 | 0 | 0 | 2.02 | 0.98 | 0.01 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 16.00 | 8.70 | 12.00 | 10.35 | % | 0.65 | 0 | 0 | 1.89 | 0.97 | 0.01 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 17.00 | 7.70 | 11.00 | 9.35 | % | 0.55 | 0 | 0 | 1.73 | 0.95 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 18.00 | 6.20 | 10.10 | 8.15 | % | 0.45 | 0 | 1 | 1.62 | 0.93 | 0.02 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 19.00 | 6.10 | 9.20 | 7.65 | % | 0.40 | 0 | 1 | 1.51 | 0.89 | 0.03 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 20.00 | 4.20 | 8.40 | 6.30 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.43 | 0.86 | 0.03 | -0.01 | 4/15/2026 | 4/24/2026 4:00:00 PM EST |
| 21.00 | 4.20 | 7.50 | 5.85 | 3.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.32 | 0.82 | 0.04 | -0.02 | 4/6/2026 | 4/24/2026 4:00:00 PM EST |
| 22.00 | 3.70 | 5.70 | 4.70 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.95 | 0.77 | 0.05 | -0.02 | 4/6/2026 | 4/24/2026 4:00:00 PM EST |
| 23.00 | 3.80 | 4.30 | 4.05 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.66 | 0.71 | 0.05 | -0.02 | 3/24/2026 | 4/24/2026 4:00:00 PM EST |
| 24.00 | 3.20 | 3.70 | 3.45 | 4.38 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.13 | 0.66 | 0.06 | -0.02 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 25.00 | 2.60 | 3.30 | 2.95 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 1,008 | 0.66 | 0.59 | 0.06 | -0.02 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 26.00 | 2.10 | 2.70 | 2.40 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.64 | 0.53 | 0.06 | -0.02 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 27.00 | 1.70 | 2.25 | 1.98 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 293 | 0.62 | 0.48 | 0.06 | -0.03 | 4/20/2026 | 4/24/2026 4:00:00 PM EST |
| 28.00 | 1.35 | 1.95 | 1.65 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.63 | 0.42 | 0.06 | -0.02 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 29.00 | 1.10 | 1.65 | 1.38 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.62 | 0.37 | 0.06 | -0.02 | 4/20/2026 | 4/24/2026 4:00:00 PM EST |
| 30.00 | 0.85 | 1.40 | 1.13 | 1.10 | -0.10 | -8.34% | 0.04 | 101 | 2,826 | 0.64 | 0.33 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 31.00 | 0.70 | 2.20 | 1.45 | % | 0.05 | 0 | 0 | 0.78 | 0.29 | 0.05 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.28 | 0.24 | 0.05 | -0.02 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 33.00 | 0.50 | 2.90 | 1.70 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.29 | 0.21 | 0.04 | -0.02 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.01 | 0.18 | 0.04 | -0.02 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 2 | 0.98 | 0.16 | 0.04 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 36.00 | 0.25 | 1.50 | 0.88 | % | 0.02 | 0 | 1 | 1.07 | 0.14 | 0.03 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 37.00 | 0.20 | 0.65 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,044 | 0.72 | 0.13 | 0.03 | -0.01 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | 0.10 | 0.03 | -0.01 | 3/24/2026 | 4/24/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.09 | 0.09 | 0.02 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.13 | 0.08 | 0.02 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 1.16 | 0.07 | 0.02 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.20 | 0.06 | 0.02 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 43.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.59 | 0.04 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.30 | 0.03 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.37 | 0.02 | 0.01 | 0.00 | 4/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.61 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 4 | 1.55 | -0.02 | 0.01 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.42 | -0.03 | 0.01 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 93 | 1.20 | -0.05 | 0.01 | -0.01 | 4/9/2026 | 4/24/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 67 | 1.25 | -0.07 | 0.02 | -0.01 | 4/16/2026 | 4/24/2026 4:00:00 PM EST |
| 19.00 | 0.10 | 0.45 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.61 | -0.11 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1,066 | 0.67 | -0.14 | 0.03 | -0.01 | 4/20/2026 | 4/24/2026 4:00:00 PM EST |
| 21.00 | 0.50 | 0.80 | 0.65 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.63 | -0.18 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 22.00 | 0.85 | 1.15 | 1.00 | 0.98 | -0.17 | -14.79% | 0.05 | 2 | 7 | 0.65 | -0.23 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 23.00 | 1.10 | 1.60 | 1.35 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.66 | -0.29 | 0.05 | -0.02 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 24.00 | 1.45 | 1.95 | 1.70 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.64 | -0.34 | 0.06 | -0.02 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 25.00 | 1.85 | 2.40 | 2.13 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 4,002 | 0.63 | -0.41 | 0.06 | -0.02 | 4/16/2026 | 4/24/2026 4:00:00 PM EST |
| 26.00 | 2.35 | 2.95 | 2.65 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.63 | -0.47 | 0.06 | -0.02 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 27.00 | 2.95 | 3.50 | 3.23 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.21 | -0.52 | 0.06 | -0.03 | 4/20/2026 | 4/24/2026 4:00:00 PM EST |
| 28.00 | 3.60 | 4.20 | 3.90 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | -0.58 | 0.06 | -0.02 | 4/20/2026 | 4/24/2026 4:00:00 PM EST |
| 29.00 | 4.30 | 4.90 | 4.60 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | -0.63 | 0.06 | -0.02 | 3/24/2026 | 4/24/2026 4:00:00 PM EST |
| 30.00 | 5.10 | 5.70 | 5.40 | % | 0.18 | 0 | 0 | 0.64 | -0.67 | 0.05 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 31.00 | 5.70 | 6.70 | 6.20 | % | 0.20 | 0 | 0 | 0.64 | -0.71 | 0.05 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 32.00 | 5.00 | 8.40 | 6.70 | % | 0.21 | 0 | 0 | 1.06 | -0.76 | 0.05 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 33.00 | 6.10 | 9.30 | 7.70 | % | 0.23 | 0 | 0 | 1.10 | -0.79 | 0.04 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 34.00 | 7.30 | 10.20 | 8.75 | % | 0.26 | 0 | 0 | 1.13 | -0.82 | 0.04 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 35.00 | 8.00 | 10.80 | 9.40 | % | 0.27 | 0 | 0 | 1.07 | -0.84 | 0.04 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 36.00 | 9.40 | 11.80 | 10.60 | % | 0.29 | 0 | 0 | 1.12 | -0.86 | 0.03 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 37.00 | 10.40 | 12.80 | 11.60 | % | 0.31 | 0 | 0 | 1.17 | -0.87 | 0.03 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 38.00 | 11.40 | 13.80 | 12.60 | % | 0.33 | 0 | 0 | 1.21 | -0.90 | 0.03 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 39.00 | 12.40 | 14.70 | 13.55 | % | 0.35 | 0 | 0 | 1.22 | -0.91 | 0.02 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 40.00 | 13.30 | 15.70 | 14.50 | 13.82 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.27 | -0.92 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 41.00 | 14.20 | 16.70 | 15.45 | % | 0.38 | 0 | 0 | 1.30 | -0.93 | 0.02 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 42.00 | 15.30 | 17.70 | 16.50 | % | 0.39 | 0 | 0 | 1.34 | -0.94 | 0.02 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 43.00 | 16.20 | 18.60 | 17.40 | % | 0.40 | 0 | 0 | 1.35 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 45.00 | 18.40 | 20.60 | 19.50 | 19.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.42 | -0.97 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 50.00 | 22.90 | 25.90 | 24.40 | % | 0.49 | 0 | 0 | 1.67 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:00 PM EST |