Options Chain for EXTREME NETWORKS COM (EXTR) - $15.39 as of 5/27/2025 3:02:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.80 | 9.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 9.00 | 6.90 | 7.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 10.00 | 5.80 | 6.40 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 11.00 | 5.00 | 5.30 | % | 0 | 0 | 0.85 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 12.00 | 4.00 | 4.40 | % | 0 | 0 | 0.78 | 0.94 | 0.04 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 13.00 | 3.10 | 3.50 | % | 0 | 0 | 0.45 | 0.89 | 0.06 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 14.00 | 2.35 | 2.45 | % | 0 | 0 | 0.44 | 0.81 | 0.10 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 15.00 | 1.55 | 1.70 | % | 0 | 0 | 0.42 | 0.70 | 0.14 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 16.00 | 0.95 | 1.05 | 1.22 | 0.00 | 0.00% | 0 | 30 | 0.40 | 0.54 | 0.17 | -0.01 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 17.00 | 0.50 | 0.60 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.37 | 0.17 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 18.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.22 | 0.14 | -0.01 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 19.00 | 0.05 | 0.20 | % | 0 | 0 | 0.35 | 0.11 | 0.09 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.46 | 0.05 | 0.05 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.03 | 0.03 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 12.00 | 0.05 | 0.15 | % | 0 | 0 | 0.54 | -0.06 | 0.04 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 13.00 | 0.10 | 0.20 | % | 0 | 0 | 0.47 | -0.11 | 0.06 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 14.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 31 | 0.45 | -0.19 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 0.50 | 0.60 | 0.50 | -0.26 | -34.22% | 22 | 86 | 0.43 | -0.30 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 16.00 | 0.85 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.46 | 0.17 | -0.01 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 17.00 | 1.40 | 1.55 | % | 0 | 0 | 0.38 | -0.63 | 0.17 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 18.00 | 2.00 | 2.45 | % | 0 | 0 | 0.49 | -0.78 | 0.14 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 19.00 | 2.80 | 3.20 | % | 0 | 0 | 0.46 | -0.89 | 0.09 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 3.90 | 4.10 | % | 0 | 0 | 0.47 | -0.95 | 0.05 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 21.00 | 4.80 | 5.30 | % | 0 | 0 | 0.54 | -0.97 | 0.03 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 22.00 | 5.90 | 6.20 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 23.00 | 6.90 | 7.20 | % | 0 | 0 | 0.76 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 24.00 | 7.90 | 8.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 8.90 | 9.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 13.50 | 14.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |