Options Chain for NETGEAR INC COM (NTGR) - $30.99 as of 5/28/2025 5:03:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 16.50 | 19.30 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 14.00 | 15.60 | 18.30 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 15.00 | 14.50 | 17.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 16.00 | 13.50 | 16.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 17.00 | 12.50 | 15.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 18.00 | 11.60 | 14.40 | % | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 19.00 | 10.60 | 13.40 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 20.00 | 9.80 | 12.40 | % | 0 | 0 | 1.66 | 0.98 | 0.01 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 21.00 | 8.70 | 11.40 | % | 0 | 0 | 1.57 | 0.97 | 0.01 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 22.00 | 7.90 | 10.20 | 8.30 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.95 | 0.02 | -0.01 | 5/1/2025 | 5/28/2025 3:59:48 PM EST |
| 23.00 | 7.00 | 9.60 | % | 0 | 0 | 1.35 | 0.92 | 0.02 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 24.00 | 6.10 | 8.70 | % | 0 | 0 | 1.11 | 0.89 | 0.03 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 25.00 | 5.00 | 6.00 | 6.38 | 0.00 | 0.00% | 0 | 304 | 1.09 | 0.85 | 0.04 | -0.02 | 5/1/2025 | 5/28/2025 3:59:48 PM EST |
| 26.00 | 4.40 | 5.70 | % | 0 | 0 | 0.98 | 0.81 | 0.04 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 27.00 | 3.90 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 32 | 0.46 | 0.75 | 0.05 | -0.03 | 5/12/2025 | 5/28/2025 3:59:48 PM EST |
| 28.00 | 3.30 | 3.90 | % | 0 | 0 | 0.83 | 0.70 | 0.06 | -0.03 | 5/28/2025 3:59:48 PM EST | |||
| 29.00 | 2.65 | 3.30 | % | 0 | 0 | 0.48 | 0.64 | 0.06 | -0.03 | 5/28/2025 3:59:48 PM EST | |||
| 30.00 | 2.15 | 2.55 | 3.21 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.58 | 0.06 | -0.03 | 5/19/2025 | 5/28/2025 3:59:48 PM EST |
| 31.00 | 1.70 | 2.05 | 1.95 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.51 | 0.07 | -0.03 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 32.00 | 1.25 | 1.70 | % | 0 | 0 | 0.46 | 0.45 | 0.07 | -0.03 | 5/28/2025 3:59:48 PM EST | |||
| 33.00 | 0.95 | 1.45 | % | 0 | 0 | 0.45 | 0.38 | 0.07 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 34.00 | 0.15 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 1,777 | 0.44 | 0.32 | 0.06 | -0.02 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.27 | 0.06 | -0.02 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.22 | 0.05 | -0.02 | 5/1/2025 | 5/28/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.80 | % | 0 | 0 | 0.78 | 0.18 | 0.05 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 38.00 | 0.10 | 0.50 | % | 0 | 0 | 0.40 | 0.14 | 0.04 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | 0.11 | 0.03 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 0.74 | 0.08 | 0.03 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 41.00 | 0.00 | 1.25 | % | 0 | 0 | 0.90 | 0.07 | 0.02 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 42.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.05 | 0.02 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 0.83 | 0.04 | 0.02 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 44.00 | 0.00 | 0.70 | % | 0 | 0 | 0.77 | 0.03 | 0.01 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.03 | 0.02 | 0.01 | 0.00 | 5/28/2025 3:59:48 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 | 0.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.70 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.18 | -0.02 | 0.01 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 1.20 | % | 0 | 0 | 1.18 | -0.03 | 0.01 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.05 | 0.02 | -0.01 | 5/1/2025 | 5/28/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.70 | 3.20 | 0.00 | 0.00% | 0 | 19 | 0.80 | -0.08 | 0.02 | -0.02 | 4/22/2025 | 5/28/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 1.00 | 3.60 | 0.00 | 0.00% | 0 | 46 | 0.94 | -0.11 | 0.03 | -0.02 | 4/22/2025 | 5/28/2025 3:59:48 PM EST |
| 25.00 | 0.30 | 0.95 | % | 0 | 0 | 0.58 | -0.15 | 0.04 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 26.00 | 0.30 | 1.25 | % | 0 | 0 | 0.66 | -0.19 | 0.04 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 27.00 | 0.70 | 1.35 | % | 0 | 0 | 0.56 | -0.25 | 0.05 | -0.03 | 5/28/2025 3:59:48 PM EST | |||
| 28.00 | 0.90 | 1.90 | % | 0 | 0 | 0.80 | -0.30 | 0.06 | -0.03 | 5/28/2025 3:59:48 PM EST | |||
| 29.00 | 1.10 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.36 | 0.06 | -0.03 | 5/13/2025 | 5/28/2025 3:59:48 PM EST |
| 30.00 | 1.70 | 2.75 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.42 | 0.06 | -0.03 | 5/13/2025 | 5/28/2025 3:59:48 PM EST |
| 31.00 | 2.35 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.49 | 0.07 | -0.03 | 5/9/2025 | 5/28/2025 3:59:48 PM EST |
| 32.00 | 2.95 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.55 | 0.07 | -0.03 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 33.00 | 3.60 | 4.50 | % | 0 | 0 | 0.92 | -0.62 | 0.07 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 34.00 | 4.10 | 5.00 | % | 0 | 0 | 0.90 | -0.68 | 0.06 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 35.00 | 4.80 | 5.80 | % | 0 | 0 | 0.90 | -0.73 | 0.06 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 36.00 | 5.60 | 7.00 | % | 0 | 0 | 0.87 | -0.78 | 0.05 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 37.00 | 6.40 | 7.90 | % | 0 | 0 | 1.07 | -0.82 | 0.05 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 38.00 | 7.60 | 8.70 | % | 0 | 0 | 1.06 | -0.86 | 0.04 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 39.00 | 8.30 | 9.50 | % | 0 | 0 | 1.01 | -0.89 | 0.03 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 40.00 | 9.30 | 10.90 | % | 0 | 0 | 0.70 | -0.92 | 0.03 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 41.00 | 10.20 | 11.50 | % | 0 | 0 | 0.85 | -0.93 | 0.02 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 42.00 | 11.60 | 12.50 | % | 0 | 0 | 0.89 | -0.95 | 0.02 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 43.00 | 12.30 | 13.60 | % | 0 | 0 | 1.25 | -0.96 | 0.02 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 44.00 | 13.50 | 14.30 | % | 0 | 0 | 1.32 | -0.97 | 0.01 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 45.00 | 14.30 | 16.80 | % | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 5/28/2025 3:59:48 PM EST |