Options Chain for EXTREME NETWORKS INC COM (EXTR) - $29.49 as of 7/27/2026 7:34:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 23.30 | 26.90 | 25.10 | % | 5.02 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 8.00 | 20.30 | 23.90 | 22.10 | % | 2.76 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 9.00 | 18.90 | 23.00 | 20.95 | % | 2.33 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 10.00 | 18.30 | 21.60 | 19.95 | % | 1.99 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 11.00 | 17.10 | 21.10 | 19.10 | % | 1.74 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 12.00 | 16.90 | 19.60 | 18.25 | 20.01 | 0.00 | 0.00% | 1.52 | 0 | 9 | 2.56 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:48 PM EST |
| 13.00 | 15.70 | 18.60 | 17.15 | 13.00 | 0.00 | 0.00% | 1.32 | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:48 PM EST |
| 14.00 | 14.60 | 17.70 | 16.15 | 3.70 | 0.00 | 0.00% | 1.15 | 0 | 26 | 2.25 | 0.99 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 3:59:48 PM EST |
| 15.00 | 14.00 | 16.60 | 15.30 | 17.40 | 0.00 | 0.00% | 1.02 | 0 | 200 | 2.03 | 0.99 | 0.00 | -0.01 | 6/16/2026 | 7/27/2026 3:59:48 PM EST |
| 16.00 | 12.90 | 15.70 | 14.30 | 10.00 | 0.00 | 0.00% | 0.89 | 0 | 22 | 1.93 | 0.98 | 0.01 | -0.01 | 5/29/2026 | 7/27/2026 3:59:48 PM EST |
| 17.00 | 12.00 | 14.80 | 13.40 | 14.17 | 0.00 | 0.00% | 0.79 | 0 | 12 | 1.83 | 0.97 | 0.01 | -0.01 | 6/25/2026 | 7/27/2026 3:59:48 PM EST |
| 18.00 | 10.90 | 13.80 | 12.35 | 12.00 | 0.00 | 0.00% | 0.69 | 0 | 43 | 1.69 | 0.96 | 0.01 | -0.01 | 6/2/2026 | 7/27/2026 3:59:48 PM EST |
| 19.00 | 10.10 | 12.90 | 11.50 | 11.15 | 0.00 | 0.00% | 0.61 | 0 | 14 | 1.60 | 0.94 | 0.01 | -0.01 | 7/2/2026 | 7/27/2026 3:59:48 PM EST |
| 20.00 | 9.20 | 12.00 | 10.60 | 10.62 | 0.00 | 0.00% | 0.53 | 0 | 42 | 1.52 | 0.92 | 0.01 | -0.02 | 7/17/2026 | 7/27/2026 3:59:48 PM EST |
| 21.00 | 8.30 | 11.20 | 9.75 | 4.50 | 0.00 | 0.00% | 0.46 | 0 | 17 | 1.46 | 0.90 | 0.02 | -0.02 | 5/14/2026 | 7/27/2026 3:59:48 PM EST |
| 22.00 | 7.40 | 10.30 | 8.85 | 10.43 | 0.00 | 0.00% | 0.40 | 0 | 140 | 1.38 | 0.87 | 0.02 | -0.02 | 6/15/2026 | 7/27/2026 3:59:48 PM EST |
| 23.00 | 6.70 | 9.10 | 7.90 | 8.50 | 0.00 | 0.00% | 0.34 | 0 | 27 | 1.20 | 0.84 | 0.03 | -0.02 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 24.00 | 5.50 | 8.70 | 7.10 | 7.70 | 0.00 | 0.00% | 0.30 | 0 | 107 | 1.26 | 0.81 | 0.03 | -0.03 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 25.00 | 5.00 | 7.90 | 6.45 | 8.10 | 0.00 | 0.00% | 0.26 | 0 | 305 | 1.20 | 0.78 | 0.03 | -0.03 | 6/24/2026 | 7/27/2026 3:59:48 PM EST |
| 26.00 | 4.30 | 7.10 | 5.70 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.72 | 0.74 | 0.04 | -0.03 | 6/2/2026 | 7/27/2026 3:59:48 PM EST |
| 27.00 | 3.70 | 7.00 | 5.35 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.81 | 0.70 | 0.04 | -0.03 | 7/7/2026 | 7/27/2026 3:59:48 PM EST |
| 28.00 | 3.10 | 5.60 | 4.35 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.72 | 0.66 | 0.04 | -0.03 | 7/9/2026 | 7/27/2026 3:59:48 PM EST |
| 29.00 | 2.75 | 5.00 | 3.88 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.73 | 0.61 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 30.00 | 2.30 | 4.50 | 3.40 | 2.90 | -1.00 | -25.65% | 0.11 | 1 | 601 | 0.73 | 0.56 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 31.00 | 1.95 | 3.10 | 2.53 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 218 | 0.63 | 0.51 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 32.00 | 1.90 | 2.60 | 2.25 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.66 | 0.46 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:48 PM EST |
| 33.00 | 1.30 | 2.90 | 2.10 | 1.80 | -0.35 | -16.28% | 0.06 | 1 | 8 | 0.70 | 0.41 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 34.00 | 1.05 | 2.15 | 1.60 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.65 | 0.36 | 0.05 | -0.03 | 6/5/2026 | 7/27/2026 3:59:48 PM EST |
| 35.00 | 0.75 | 2.00 | 1.38 | 1.30 | -0.40 | -23.53% | 0.04 | 92 | 1,340 | 0.65 | 0.32 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 36.00 | 0.70 | 2.50 | 1.60 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.76 | 0.28 | 0.05 | -0.02 | 7/15/2026 | 7/27/2026 3:59:48 PM EST |
| 37.00 | 0.15 | 1.90 | 1.03 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | 0.23 | 0.04 | -0.02 | 7/16/2026 | 7/27/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.01 | 0.21 | 0.04 | -0.02 | 7/9/2026 | 7/27/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.05 | 0.18 | 0.04 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.93 | 0.15 | 0.03 | -0.02 | 7/20/2026 | 7/27/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.08 | 0.06 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 21 | 2.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 7 | 1.80 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.73 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/27/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.60 | -0.02 | 0.01 | -0.01 | 4/21/2026 | 7/27/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 1.53 | -0.03 | 0.01 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 18.00 | 0.00 | 1.30 | 0.65 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.50 | -0.04 | 0.01 | -0.01 | 4/30/2026 | 7/27/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.32 | -0.06 | 0.01 | -0.01 | 7/6/2026 | 7/27/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.35 | -0.08 | 0.01 | -0.02 | 6/11/2026 | 7/27/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 1.65 | 0.83 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.30 | -0.10 | 0.02 | -0.02 | 5/14/2026 | 7/27/2026 3:59:48 PM EST |
| 22.00 | 0.15 | 2.10 | 1.13 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.94 | -0.13 | 0.02 | -0.02 | 7/17/2026 | 7/27/2026 3:59:48 PM EST |
| 23.00 | 0.20 | 1.75 | 0.98 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.82 | -0.16 | 0.03 | -0.02 | 5/18/2026 | 7/27/2026 3:59:48 PM EST |
| 24.00 | 0.40 | 1.95 | 1.18 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.81 | -0.19 | 0.03 | -0.03 | 7/13/2026 | 7/27/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 2.35 | 1.18 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 64 | 1.07 | -0.22 | 0.03 | -0.03 | 7/2/2026 | 7/27/2026 3:59:48 PM EST |
| 26.00 | 0.65 | 2.55 | 1.60 | % | 0.06 | 0 | 0 | 0.76 | -0.26 | 0.04 | -0.03 | 7/27/2026 3:59:48 PM EST | |||
| 27.00 | 0.50 | 2.90 | 1.70 | % | 0.06 | 0 | 0 | 0.68 | -0.30 | 0.04 | -0.03 | 7/27/2026 3:59:48 PM EST | |||
| 28.00 | 1.30 | 3.40 | 2.35 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 255 | 0.75 | -0.34 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 29.00 | 2.10 | 3.10 | 2.60 | 4.18 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.70 | -0.39 | 0.05 | -0.03 | 6/5/2026 | 7/27/2026 3:59:48 PM EST |
| 30.00 | 2.60 | 3.60 | 3.10 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.70 | -0.44 | 0.05 | -0.03 | 7/17/2026 | 7/27/2026 3:59:48 PM EST |
| 31.00 | 2.75 | 4.40 | 3.58 | 3.60 | +0.29 | +8.77% | 0.12 | 10 | 50 | 0.68 | -0.49 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 32.00 | 3.40 | 5.20 | 4.30 | % | 0.13 | 0 | 0 | 0.70 | -0.54 | 0.05 | -0.03 | 7/27/2026 3:59:48 PM EST | |||
| 33.00 | 3.70 | 6.10 | 4.90 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.68 | -0.59 | 0.05 | -0.03 | 7/16/2026 | 7/27/2026 3:59:48 PM EST |
| 34.00 | 4.40 | 6.80 | 5.60 | % | 0.16 | 0 | 0 | 0.67 | -0.64 | 0.05 | -0.03 | 7/27/2026 3:59:48 PM EST | |||
| 35.00 | 5.20 | 7.50 | 6.35 | % | 0.18 | 0 | 0 | 0.66 | -0.68 | 0.05 | -0.03 | 7/27/2026 3:59:48 PM EST | |||
| 36.00 | 5.90 | 8.30 | 7.10 | % | 0.20 | 0 | 0 | 0.97 | -0.72 | 0.05 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 37.00 | 6.70 | 9.10 | 7.90 | % | 0.21 | 0 | 0 | 0.98 | -0.77 | 0.04 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 38.00 | 7.50 | 10.00 | 8.75 | % | 0.23 | 0 | 0 | 1.01 | -0.79 | 0.04 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 39.00 | 8.40 | 10.80 | 9.60 | % | 0.25 | 0 | 0 | 1.01 | -0.82 | 0.04 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 40.00 | 9.30 | 11.70 | 10.50 | % | 0.26 | 0 | 0 | 1.03 | -0.85 | 0.03 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 45.00 | 14.00 | 16.30 | 15.15 | % | 0.34 | 0 | 0 | 1.12 | -0.94 | 0.02 | -0.01 | 7/27/2026 3:59:48 PM EST |