Options Chain for NETGEAR INC COM (NTGR) - $29.33 as of 5/30/2025 9:33:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 15.80 | 18.30 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 14.00 | 14.80 | 17.30 | 7.14 | 0.00 | 0.00% | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 13.80 | 16.30 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 16.00 | 12.80 | 15.30 | 6.30 | 0.00 | 0.00% | 0 | 6 | 3.12 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:54 PM EST |
| 17.00 | 11.80 | 14.30 | 12.50 | 0.00 | 0.00% | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 3:59:54 PM EST |
| 18.00 | 10.80 | 13.30 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 19.00 | 9.80 | 12.30 | 4.70 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 9.00 | 11.20 | 3.10 | 0.00 | 0.00% | 0 | 29 | 2.21 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:54 PM EST |
| 21.00 | 7.80 | 10.30 | 2.28 | 0.00 | 0.00% | 0 | 8 | 2.08 | 0.99 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:54 PM EST |
| 22.00 | 6.90 | 9.30 | 2.95 | 0.00 | 0.00% | 0 | 14 | 1.90 | 0.99 | 0.01 | -0.01 | 4/15/2025 | 5/30/2025 3:59:54 PM EST |
| 23.00 | 5.90 | 8.30 | 7.20 | 0.00 | 0.00% | 0 | 20 | 1.73 | 0.97 | 0.01 | -0.01 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 24.00 | 5.00 | 7.40 | 3.40 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.94 | 0.03 | -0.01 | 3/27/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 4.40 | 5.10 | 5.99 | 0.00 | 0.00% | 0 | 288 | 0.82 | 0.90 | 0.04 | -0.02 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 26.00 | 3.50 | 4.90 | 1.55 | 0.00 | 0.00% | 0 | 26 | 1.10 | 0.84 | 0.06 | -0.03 | 4/23/2025 | 5/30/2025 3:59:54 PM EST |
| 27.00 | 1.70 | 3.20 | 4.00 | 0.00 | 0.00% | 0 | 114 | 0.61 | 0.76 | 0.08 | -0.03 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 28.00 | 2.10 | 2.40 | 1.86 | 0.00 | 0.00% | 0 | 77 | 0.53 | 0.67 | 0.09 | -0.04 | 5/6/2025 | 5/30/2025 3:59:54 PM EST |
| 29.00 | 1.50 | 2.50 | 1.50 | -0.35 | -18.92% | 10 | 180 | 0.65 | 0.56 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 1.15 | 1.35 | 1.30 | 0.00 | 0.00% | 45 | 4,497 | 0.54 | 0.46 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 31.00 | 0.10 | 1.55 | 0.62 | -0.98 | -61.25% | 1 | 2,700 | 0.64 | 0.35 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 32.00 | 0.35 | 0.65 | 1.05 | 0.00 | 0.00% | 0 | 572 | 0.49 | 0.27 | 0.09 | -0.03 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 1.10 | 0.69 | 0.00 | 0.00% | 0 | 776 | 0.82 | 0.19 | 0.08 | -0.03 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.13 | 0.06 | -0.02 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 3,879 | 0.85 | 0.09 | 0.05 | -0.02 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 1.15 | 0.33 | 0.00 | 0.00% | 0 | 738 | 1.11 | 0.06 | 0.03 | -0.01 | 3/17/2025 | 5/30/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 1.40 | 1.85 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.04 | 0.02 | -0.01 | 2/11/2025 | 5/30/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 2,002 | 1.35 | 0.02 | 0.02 | -0.01 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 25 | 1.49 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 5/30/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 104 | 1.80 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1,750 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 1,038 | 2.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | -0.01 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 1,009 | 1.69 | -0.01 | 0.01 | -0.01 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.48 | -0.03 | 0.01 | -0.01 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.04 | -0.06 | 0.03 | -0.01 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.40 | 3.20 | 0.00 | 0.00% | 0 | 2,000 | 0.71 | -0.10 | 0.04 | -0.02 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 26.00 | 0.05 | 0.50 | 0.36 | -0.04 | -10.00% | 7 | 72 | 0.52 | -0.16 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 27.00 | 0.35 | 1.65 | 0.59 | +0.09 | +18.00% | 4 | 1,553 | 0.51 | -0.24 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 28.00 | 0.65 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 46 | 0.51 | -0.33 | 0.09 | -0.04 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 29.00 | 1.05 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 45 | 0.50 | -0.44 | 0.11 | -0.04 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 1.50 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 21 | 0.50 | -0.54 | 0.11 | -0.04 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 31.00 | 2.15 | 3.30 | 2.75 | 0.00 | 0.00% | 0 | 41 | 0.68 | -0.65 | 0.10 | -0.03 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 32.00 | 2.90 | 3.60 | % | 0 | 0 | 0.77 | -0.73 | 0.09 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 33.00 | 2.65 | 5.00 | % | 0 | 0 | 0.84 | -0.81 | 0.08 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 34.00 | 4.10 | 5.40 | % | 0 | 0 | 1.13 | -0.87 | 0.06 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 5.10 | 6.30 | % | 0 | 0 | 0.89 | -0.91 | 0.05 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 36.00 | 6.00 | 7.30 | % | 0 | 0 | 1.31 | -0.94 | 0.03 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 37.00 | 6.90 | 8.20 | % | 0 | 0 | 1.27 | -0.96 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 38.00 | 8.00 | 9.10 | % | 0 | 0 | 1.22 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 39.00 | 9.00 | 10.20 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 12/27/2024 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 10.00 | 11.20 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 41.00 | 11.00 | 12.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 42.00 | 12.10 | 13.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 43.00 | 13.00 | 14.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 44.00 | 14.00 | 15.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 15.10 | 16.20 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |