Options Chain for EXTREME NETWORKS INC COM (EXTR) - $28.48 as of 6/2/2026 7:40:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 16.00 | 14.15 | % | 0.94 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:49 AM EST | |||
| 16.00 | 11.40 | 15.00 | 13.20 | % | 0.82 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:49 AM EST | |||
| 17.00 | 10.40 | 12.80 | 11.60 | % | 0.68 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:49 AM EST | |||
| 18.00 | 9.90 | 11.80 | 10.85 | % | 0.60 | 0 | 0 | 1.39 | 0.98 | 0.01 | 0.00 | 6/2/2026 9:58:49 AM EST | |||
| 19.00 | 8.90 | 10.80 | 9.85 | 6.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.22 | 0.96 | 0.02 | 0.00 | 5/26/2026 | 6/2/2026 9:58:49 AM EST |
| 20.00 | 8.00 | 9.80 | 8.90 | % | 0.45 | 0 | 0 | 1.15 | 0.94 | 0.02 | -0.01 | 6/2/2026 9:58:49 AM EST | |||
| 21.00 | 7.10 | 8.90 | 8.00 | 5.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.04 | 0.91 | 0.02 | -0.01 | 5/26/2026 | 6/2/2026 9:58:49 AM EST |
| 22.00 | 6.20 | 8.00 | 7.10 | 4.96 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.98 | 0.87 | 0.03 | -0.01 | 5/29/2026 | 6/2/2026 9:58:49 AM EST |
| 23.00 | 5.20 | 7.10 | 6.15 | % | 0.27 | 0 | 0 | 0.91 | 0.82 | 0.03 | -0.02 | 6/2/2026 9:58:49 AM EST | |||
| 24.00 | 4.50 | 6.20 | 5.35 | 3.66 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.80 | 0.79 | 0.04 | -0.02 | 5/26/2026 | 6/2/2026 9:58:49 AM EST |
| 25.00 | 3.90 | 5.40 | 4.65 | 2.78 | 0.00 | 0.00% | 0.19 | 0 | 53 | 0.73 | 0.74 | 0.05 | -0.02 | 5/29/2026 | 6/2/2026 9:58:49 AM EST |
| 26.00 | 3.20 | 4.70 | 3.95 | 3.43 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.59 | 0.69 | 0.05 | -0.02 | 6/1/2026 | 6/2/2026 9:58:49 AM EST |
| 27.00 | 3.10 | 4.00 | 3.55 | 2.62 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.56 | 0.64 | 0.06 | -0.02 | 6/1/2026 | 6/2/2026 9:58:49 AM EST |
| 28.00 | 2.90 | 3.30 | 3.10 | 2.05 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.58 | 0.58 | 0.06 | -0.02 | 6/1/2026 | 6/2/2026 9:58:49 AM EST |
| 29.00 | 2.35 | 2.85 | 2.60 | 1.24 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.69 | 0.51 | 0.07 | -0.02 | 5/29/2026 | 6/2/2026 9:58:49 AM EST |
| 30.00 | 1.90 | 2.20 | 2.05 | 2.00 | +0.54 | +36.99% | 0.07 | 4 | 41 | 0.58 | 0.44 | 0.07 | -0.02 | 6/2/2026 | 6/2/2026 9:58:49 AM EST |
| 31.00 | 1.55 | 1.90 | 1.73 | 0.46 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.54 | 0.37 | 0.07 | -0.02 | 5/22/2026 | 6/2/2026 9:58:49 AM EST |
| 32.00 | 1.00 | 1.80 | 1.40 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.55 | 0.31 | 0.06 | -0.02 | 5/29/2026 | 6/2/2026 9:58:49 AM EST |
| 33.00 | 0.95 | 1.45 | 1.20 | % | 0.04 | 0 | 0 | 0.56 | 0.26 | 0.06 | -0.02 | 6/2/2026 9:58:49 AM EST | |||
| 34.00 | 0.70 | 1.70 | 1.20 | % | 0.04 | 0 | 0 | 0.65 | 0.22 | 0.05 | -0.02 | 6/2/2026 9:58:49 AM EST | |||
| 35.00 | 0.55 | 2.65 | 1.60 | % | 0.05 | 0 | 0 | 1.19 | 0.18 | 0.05 | -0.02 | 6/2/2026 9:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:49 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:49 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:49 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | -0.02 | 0.01 | 0.00 | 6/2/2026 9:58:49 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | -0.04 | 0.02 | 0.00 | 5/21/2026 | 6/2/2026 9:58:49 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.04 | -0.06 | 0.02 | -0.01 | 5/14/2026 | 6/2/2026 9:58:49 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.93 | -0.09 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 9:58:49 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.13 | 0.03 | -0.01 | 6/1/2026 | 6/2/2026 9:58:49 AM EST |
| 23.00 | 0.05 | 0.80 | 0.43 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.18 | 0.03 | -0.02 | 5/22/2026 | 6/2/2026 9:58:49 AM EST |
| 24.00 | 0.50 | 0.90 | 0.70 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.58 | -0.21 | 0.04 | -0.02 | 5/28/2026 | 6/2/2026 9:58:49 AM EST |
| 25.00 | 0.50 | 1.35 | 0.93 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.59 | -0.26 | 0.05 | -0.02 | 6/1/2026 | 6/2/2026 9:58:49 AM EST |
| 26.00 | 0.75 | 2.40 | 1.58 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.69 | -0.30 | 0.05 | -0.02 | 5/26/2026 | 6/2/2026 9:58:49 AM EST |
| 27.00 | 1.10 | 2.85 | 1.98 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.69 | -0.36 | 0.06 | -0.02 | 5/26/2026 | 6/2/2026 9:58:49 AM EST |
| 28.00 | 1.35 | 2.45 | 1.90 | % | 0.07 | 0 | 0 | 0.56 | -0.42 | 0.06 | -0.02 | 6/2/2026 9:58:49 AM EST | |||
| 29.00 | 1.80 | 3.20 | 2.50 | % | 0.09 | 0 | 0 | 0.59 | -0.49 | 0.07 | -0.02 | 6/2/2026 9:58:49 AM EST | |||
| 30.00 | 2.50 | 3.60 | 3.05 | % | 0.10 | 0 | 0 | 0.53 | -0.56 | 0.07 | -0.02 | 6/2/2026 9:58:49 AM EST | |||
| 31.00 | 3.10 | 4.30 | 3.70 | % | 0.12 | 0 | 0 | 0.54 | -0.63 | 0.07 | -0.02 | 6/2/2026 9:58:49 AM EST | |||
| 32.00 | 3.70 | 5.00 | 4.35 | % | 0.14 | 0 | 0 | 0.52 | -0.69 | 0.06 | -0.02 | 6/2/2026 9:58:49 AM EST | |||
| 33.00 | 4.40 | 5.80 | 5.10 | % | 0.15 | 0 | 0 | 0.52 | -0.74 | 0.06 | -0.02 | 6/2/2026 9:58:49 AM EST | |||
| 34.00 | 5.20 | 6.70 | 5.95 | % | 0.18 | 0 | 0 | 0.76 | -0.78 | 0.05 | -0.02 | 6/2/2026 9:58:49 AM EST | |||
| 35.00 | 5.20 | 8.30 | 6.75 | % | 0.19 | 0 | 0 | 1.10 | -0.82 | 0.05 | -0.02 | 6/2/2026 9:58:49 AM EST |