Options Chain for EXTREME NETWORKS COM (EXTR) - $13.99 as of 5/5/2025 3:03:40 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 | 9.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 6.00 | 7.80 | 8.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.00 | 6.80 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 8.00 | 6.00 | 7.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 9.00 | 4.80 | 6.20 | % | 0 | 0 | 1.71 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.00 | 4.00 | 4.30 | 3.44 | 0.00 | 0.00% | 0 | 29 | 0.78 | 0.97 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 11.00 | 2.30 | 3.30 | 1.29 | 0.00 | 0.00% | 0 | 194 | 0.60 | 0.91 | 0.06 | -0.01 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 12.00 | 1.30 | 2.45 | 2.20 | 0.00 | 0.00% | 0 | 40 | 0.29 | 0.84 | 0.09 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 13.00 | 1.50 | 1.65 | 1.54 | 0.00 | 0.00% | 0 | 83 | 0.47 | 0.72 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 14.00 | 0.95 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 64 | 0.45 | 0.56 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.45 | 0.55 | 0.57 | +0.07 | +14.00% | 5 | 82 | 0.42 | 0.37 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 1 | 42 | 0.41 | 0.22 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 50 | 83 | 0.39 | 0.12 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.80 | 0.06 | 0.06 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 104 | 0.90 | 0.02 | 0.03 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 143 | 0.63 | 0.01 | 0.01 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 37 | 1.07 | 0.00 | 0.01 | 0.00 | 2/25/2025 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 106 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0 | 84 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 51 | 1.34 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 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 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 5/5/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 25 | 196 | 1.15 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 11 | 1.38 | -0.03 | 0.02 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 11.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.09 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 76 | 0.52 | -0.16 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 13.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.28 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 14.00 | 0.80 | 0.90 | 0.78 | -0.49 | -38.59% | 21 | 31 | 0.46 | -0.44 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 1.35 | 1.50 | 1.75 | 0.00 | 0.00% | 0 | 620 | 0.45 | -0.63 | 0.19 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 2.05 | 2.20 | 1.70 | 0.00 | 0.00% | 0 | 24 | 0.42 | -0.78 | 0.15 | -0.01 | 2/5/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 2.85 | 3.20 | 2.20 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.88 | 0.10 | 0.00 | 2/21/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 3.00 | 5.70 | 2.80 | 0.00 | 0.00% | 0 | 19 | 1.56 | -0.94 | 0.06 | 0.00 | 1/27/2025 | 5/5/2025 3:59:58 PM EST |
| 19.00 | 4.90 | 5.20 | 7.68 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.98 | 0.03 | 0.00 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 5.80 | 6.20 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 21.00 | 6.70 | 8.70 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 7.90 | 8.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 8.90 | 9.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 10.70 | 11.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 15.70 | 16.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 20.90 | 21.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |