Options Chain for EXTREME NETWORKS INC COM (EXTR) - $29.95 as of 7/28/2026 1:00:56 PM 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 | 12.80 | 16.10 | 14.45 | % | 0.96 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 16.00 | 12.00 | 14.70 | 13.35 | % | 0.83 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 17.00 | 11.00 | 13.70 | 12.35 | % | 0.73 | 0 | 0 | 2.23 | 0.99 | 0.01 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 18.00 | 9.90 | 12.80 | 11.35 | % | 0.63 | 0 | 0 | 2.13 | 0.98 | 0.01 | -0.01 | 7/28/2026 1:58:50 PM EST | |||
| 19.00 | 8.90 | 11.80 | 10.35 | % | 0.54 | 0 | 0 | 1.96 | 0.96 | 0.01 | -0.01 | 7/28/2026 1:58:50 PM EST | |||
| 20.00 | 8.10 | 11.00 | 9.55 | 11.04 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.91 | 0.94 | 0.01 | -0.02 | 7/21/2026 | 7/28/2026 1:58:50 PM EST |
| 21.00 | 7.10 | 10.00 | 8.55 | % | 0.41 | 0 | 0 | 1.75 | 0.92 | 0.02 | -0.02 | 7/28/2026 1:58:50 PM EST | |||
| 22.00 | 6.30 | 9.10 | 7.70 | 5.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.64 | 0.89 | 0.02 | -0.03 | 5/26/2026 | 7/28/2026 1:58:50 PM EST |
| 23.00 | 5.40 | 7.80 | 6.60 | % | 0.29 | 0 | 0 | 1.34 | 0.86 | 0.03 | -0.03 | 7/28/2026 1:58:50 PM EST | |||
| 24.00 | 4.60 | 6.90 | 5.75 | % | 0.24 | 0 | 0 | 1.25 | 0.82 | 0.03 | -0.04 | 7/28/2026 1:58:50 PM EST | |||
| 25.00 | 3.80 | 6.70 | 5.25 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.44 | 0.78 | 0.04 | -0.05 | 7/24/2026 | 7/28/2026 1:58:50 PM EST |
| 26.00 | 3.60 | 5.90 | 4.75 | 5.56 | 0.00 | 0.00% | 0.18 | 0 | 882 | 1.36 | 0.73 | 0.04 | -0.05 | 7/15/2026 | 7/28/2026 1:58:50 PM EST |
| 27.00 | 2.35 | 5.30 | 3.83 | % | 0.14 | 0 | 0 | 1.34 | 0.68 | 0.05 | -0.05 | 7/28/2026 1:58:50 PM EST | |||
| 28.00 | 3.00 | 4.50 | 3.75 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 142 | 0.99 | 0.63 | 0.05 | -0.06 | 7/15/2026 | 7/28/2026 1:58:50 PM EST |
| 29.00 | 2.65 | 3.30 | 2.98 | 2.28 | -1.22 | -34.86% | 0.10 | 4 | 7 | 0.90 | 0.58 | 0.05 | -0.06 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 30.00 | 2.15 | 3.70 | 2.93 | 3.12 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.03 | 0.52 | 0.05 | -0.06 | 7/21/2026 | 7/28/2026 1:58:50 PM EST |
| 31.00 | 1.55 | 2.30 | 1.93 | 1.90 | +0.10 | +5.56% | 0.06 | 51 | 73 | 0.83 | 0.47 | 0.05 | -0.06 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 32.00 | 1.35 | 3.30 | 2.33 | 1.71 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.08 | 0.42 | 0.05 | -0.06 | 7/23/2026 | 7/28/2026 1:58:50 PM EST |
| 33.00 | 1.05 | 1.55 | 1.30 | 1.30 | -0.05 | -3.71% | 0.04 | 10 | 285 | 0.84 | 0.36 | 0.05 | -0.05 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 34.00 | 0.80 | 1.15 | 0.98 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.81 | 0.31 | 0.05 | -0.05 | 7/22/2026 | 7/28/2026 1:58:50 PM EST |
| 35.00 | 0.60 | 1.10 | 0.85 | 0.85 | -0.15 | -15.00% | 0.02 | 5 | 553 | 0.91 | 0.27 | 0.05 | -0.05 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 36.00 | 0.45 | 0.85 | 0.65 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.82 | 0.23 | 0.04 | -0.04 | 7/20/2026 | 7/28/2026 1:58:50 PM EST |
| 37.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.50 | 0.20 | 0.04 | -0.04 | 7/20/2026 | 7/28/2026 1:58:50 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.56 | 0.17 | 0.04 | -0.04 | 7/17/2026 | 7/28/2026 1:58:50 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.14 | 0.03 | -0.03 | 7/14/2026 | 7/28/2026 1:58:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.12 | 0.11 | 0.03 | -0.03 | 7/24/2026 | 7/28/2026 1:58:50 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.30 | 0.04 | 0.01 | -0.01 | 7/13/2026 | 7/28/2026 1:58:50 PM 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 | 2.30 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | -0.01 | 0.01 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | -0.02 | 0.01 | -0.01 | 7/28/2026 1:58:50 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.65 | -0.04 | 0.01 | -0.01 | 6/1/2026 | 7/28/2026 1:58:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | -0.06 | 0.01 | -0.02 | 6/3/2026 | 7/28/2026 1:58:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | -0.08 | 0.02 | -0.02 | 7/28/2026 1:58:50 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | -0.11 | 0.02 | -0.03 | 7/28/2026 1:58:50 PM EST | |||
| 23.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.71 | -0.14 | 0.03 | -0.03 | 7/20/2026 | 7/28/2026 1:58:50 PM EST |
| 24.00 | 0.30 | 2.45 | 1.38 | 0.58 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.22 | -0.18 | 0.03 | -0.04 | 6/30/2026 | 7/28/2026 1:58:50 PM EST |
| 25.00 | 0.65 | 1.55 | 1.10 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.00 | -0.22 | 0.04 | -0.05 | 7/20/2026 | 7/28/2026 1:58:50 PM EST |
| 26.00 | 0.85 | 2.80 | 1.83 | % | 0.07 | 0 | 0 | 1.16 | -0.27 | 0.04 | -0.05 | 7/28/2026 1:58:50 PM EST | |||
| 27.00 | 1.10 | 1.65 | 1.38 | 1.40 | +0.05 | +3.71% | 0.05 | 1 | 5 | 0.85 | -0.32 | 0.05 | -0.05 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 28.00 | 1.40 | 2.35 | 1.88 | 1.95 | +0.32 | +19.64% | 0.07 | 3 | 21 | 0.88 | -0.37 | 0.05 | -0.06 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 29.00 | 1.85 | 2.95 | 2.40 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.89 | -0.42 | 0.05 | -0.06 | 7/27/2026 | 7/28/2026 1:58:50 PM EST |
| 30.00 | 2.30 | 3.60 | 2.95 | 2.50 | -0.15 | -5.66% | 0.10 | 50 | 282 | 0.90 | -0.48 | 0.05 | -0.06 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 31.00 | 2.90 | 4.20 | 3.55 | 3.13 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.90 | -0.53 | 0.05 | -0.06 | 7/17/2026 | 7/28/2026 1:58:50 PM EST |
| 32.00 | 3.50 | 5.80 | 4.65 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.04 | -0.58 | 0.05 | -0.06 | 7/23/2026 | 7/28/2026 1:58:50 PM EST |
| 33.00 | 3.20 | 6.30 | 4.75 | 5.10 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.38 | -0.64 | 0.05 | -0.05 | 7/17/2026 | 7/28/2026 1:58:50 PM EST |
| 34.00 | 3.80 | 7.30 | 5.55 | % | 0.16 | 0 | 0 | 1.48 | -0.69 | 0.05 | -0.05 | 7/28/2026 1:58:50 PM EST | |||
| 35.00 | 5.00 | 7.10 | 6.05 | % | 0.17 | 0 | 0 | 1.16 | -0.73 | 0.05 | -0.05 | 7/28/2026 1:58:50 PM EST | |||
| 36.00 | 5.50 | 8.90 | 7.20 | % | 0.20 | 0 | 0 | 1.53 | -0.77 | 0.04 | -0.04 | 7/28/2026 1:58:50 PM EST | |||
| 37.00 | 6.40 | 8.90 | 7.65 | % | 0.21 | 0 | 0 | 1.25 | -0.80 | 0.04 | -0.04 | 7/28/2026 1:58:50 PM EST | |||
| 38.00 | 7.40 | 10.50 | 8.95 | % | 0.24 | 0 | 0 | 1.54 | -0.83 | 0.04 | -0.04 | 7/28/2026 1:58:50 PM EST | |||
| 39.00 | 8.70 | 11.40 | 10.05 | % | 0.26 | 0 | 0 | 1.58 | -0.86 | 0.03 | -0.03 | 7/28/2026 1:58:50 PM EST | |||
| 40.00 | 9.50 | 12.20 | 10.85 | % | 0.27 | 0 | 0 | 1.57 | -0.89 | 0.03 | -0.03 | 7/28/2026 1:58:50 PM EST | |||
| 45.00 | 14.20 | 17.30 | 15.75 | % | 0.35 | 0 | 0 | 1.91 | -0.96 | 0.01 | -0.01 | 7/28/2026 1:58:50 PM EST |