Options Chain for EXTREME NETWORKS COM (EXTR) - $17.66 as of 8/1/2025 3:45:18 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 | 11.80 | 14.20 | 13.00 | % | 2.60 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 6.00 | 10.90 | 12.80 | 11.85 | % | 1.97 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 7.00 | 10.00 | 11.90 | 10.95 | % | 1.56 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 8.00 | 8.90 | 10.90 | 9.90 | % | 1.24 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 9.00 | 7.90 | 9.90 | 8.90 | % | 0.99 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 10.00 | 6.90 | 8.90 | 7.90 | 4.35 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/1/2025 3:59:49 PM EST |
| 11.00 | 5.90 | 7.90 | 6.90 | 5.80 | 0.00 | 0.00% | 0.63 | 0 | 11 | 1.98 | 0.99 | 0.01 | 0.00 | 6/4/2025 | 8/1/2025 3:59:49 PM EST |
| 12.00 | 5.10 | 6.70 | 5.90 | 1.50 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.61 | 0.97 | 0.02 | 0.00 | 4/21/2025 | 8/1/2025 3:59:49 PM EST |
| 13.00 | 4.20 | 5.70 | 4.95 | 3.85 | 0.00 | 0.00% | 0.38 | 0 | 18 | 1.39 | 0.94 | 0.04 | -0.01 | 6/16/2025 | 8/1/2025 3:59:49 PM EST |
| 14.00 | 3.50 | 4.50 | 4.00 | 3.15 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.76 | 0.89 | 0.06 | -0.01 | 6/13/2025 | 8/1/2025 3:59:49 PM EST |
| 15.00 | 2.65 | 3.60 | 3.13 | 2.79 | 0.00 | 0.00% | 0.21 | 0 | 34 | 0.68 | 0.81 | 0.08 | -0.01 | 6/23/2025 | 8/1/2025 3:59:49 PM EST |
| 16.00 | 1.95 | 2.15 | 2.05 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.50 | 0.71 | 0.11 | -0.01 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 17.00 | 1.35 | 1.55 | 1.45 | 1.35 | -0.35 | -20.59% | 0.09 | 32 | 50 | 0.47 | 0.59 | 0.13 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 18.00 | 0.85 | 1.75 | 1.30 | 0.90 | -0.45 | -33.34% | 0.07 | 10 | 27 | 0.59 | 0.46 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 19.00 | 0.45 | 0.70 | 0.58 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.57 | 0.33 | 0.13 | -0.01 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 20.00 | 0.25 | 0.55 | 0.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.64 | 0.22 | 0.11 | -0.01 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 21.00 | 0.10 | 0.35 | 0.23 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.65 | 0.14 | 0.08 | -0.01 | 6/24/2025 | 8/1/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.62 | 0.09 | 0.06 | 0.00 | 7/8/2025 | 8/1/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.91 | 0.05 | 0.04 | 0.00 | 7/23/2025 | 8/1/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.99 | 0.03 | 0.02 | 0.00 | 6/24/2025 | 8/1/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.02 | 0.01 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 8/1/2025 3:59:49 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.37 | -0.01 | 0.01 | 0.00 | 4/28/2025 | 8/1/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.02 | -0.03 | 0.02 | 0.00 | 4/28/2025 | 8/1/2025 3:59:49 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.71 | -0.06 | 0.04 | -0.01 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.83 | -0.11 | 0.06 | -0.01 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.53 | -0.19 | 0.08 | -0.01 | 7/24/2025 | 8/1/2025 3:59:49 PM EST |
| 16.00 | 0.55 | 0.80 | 0.68 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.60 | -0.29 | 0.11 | -0.01 | 7/15/2025 | 8/1/2025 3:59:49 PM EST |
| 17.00 | 0.95 | 1.25 | 1.10 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.60 | -0.41 | 0.13 | -0.01 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 18.00 | 1.50 | 1.75 | 1.63 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.50 | -0.54 | 0.14 | -0.01 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 19.00 | 2.10 | 2.35 | 2.23 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.48 | -0.67 | 0.13 | -0.01 | 7/23/2025 | 8/1/2025 3:59:49 PM EST |
| 20.00 | 2.85 | 3.10 | 2.98 | % | 0.15 | 0 | 0 | 0.72 | -0.78 | 0.11 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 21.00 | 3.40 | 4.30 | 3.85 | % | 0.18 | 0 | 0 | 0.73 | -0.86 | 0.08 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 22.00 | 4.30 | 5.10 | 4.70 | % | 0.21 | 0 | 0 | 0.71 | -0.91 | 0.06 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 23.00 | 5.30 | 6.20 | 5.75 | % | 0.25 | 0 | 0 | 0.85 | -0.95 | 0.04 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 24.00 | 6.50 | 7.20 | 6.85 | % | 0.29 | 0 | 0 | 0.92 | -0.97 | 0.02 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 25.00 | 7.30 | 8.00 | 7.65 | % | 0.31 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 30.00 | 12.40 | 13.20 | 12.80 | 17.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 8/1/2025 3:59:49 PM EST |
| 35.00 | 17.30 | 18.00 | 17.65 | % | 0.50 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST |