Options Chain for NETGEAR INC COM (NTGR) - $24.75 as of 8/13/2025 7:48:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.70 | 14.50 | 13.10 | % | 1.01 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 14.00 | 10.80 | 12.40 | 11.60 | % | 0.83 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 15.00 | 9.70 | 12.40 | 11.05 | % | 0.74 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 16.00 | 8.70 | 11.60 | 10.15 | % | 0.63 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 17.00 | 7.70 | 10.60 | 9.15 | % | 0.54 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 18.00 | 7.00 | 9.70 | 8.35 | 13.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/13/2025 3:59:59 PM EST |
| 19.00 | 5.80 | 8.60 | 7.20 | % | 0.38 | 0 | 0 | 1.65 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 20.00 | 4.90 | 7.80 | 6.35 | 11.10 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.57 | 0.96 | 0.02 | -0.01 | 2/7/2025 | 8/13/2025 3:59:59 PM EST |
| 21.00 | 4.00 | 5.50 | 4.75 | % | 0.23 | 0 | 0 | 0.88 | 0.93 | 0.04 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 22.00 | 3.70 | 4.00 | 3.85 | 3.96 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.40 | 0.87 | 0.06 | -0.01 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 23.00 | 2.95 | 3.20 | 3.08 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.43 | 0.81 | 0.08 | -0.02 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 24.00 | 2.20 | 2.45 | 2.33 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.41 | 0.72 | 0.10 | -0.02 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 25.00 | 1.55 | 1.85 | 1.70 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.41 | 0.61 | 0.12 | -0.02 | 8/6/2025 | 8/13/2025 3:59:59 PM EST |
| 26.00 | 0.95 | 1.30 | 1.13 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.39 | 0.49 | 0.12 | -0.02 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.53 | 0.38 | 0.11 | -0.02 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 28.00 | 0.45 | 0.65 | 0.55 | 0.58 | -0.02 | -3.34% | 0.02 | 3 | 39 | 0.41 | 0.30 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.56 | 0.22 | 0.08 | -0.02 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 77 | 1.19 | 0.14 | 0.06 | -0.01 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 538 | 1.16 | 0.09 | 0.05 | -0.01 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4,999 | 0.52 | 0.08 | 0.04 | -0.01 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 2.20 | 1.10 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.38 | 0.04 | 0.02 | 0.00 | 7/1/2025 | 8/13/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 679 | 1.45 | 0.02 | 0.02 | 0.00 | 6/20/2025 | 8/13/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.44 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 8/13/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.56 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1,049 | 1.61 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 526 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/13/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.00 | 1.00 | % | 0.07 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.73 | -0.01 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 20.00 | 0.05 | 1.70 | 0.88 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.90 | -0.04 | 0.02 | -0.01 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.66 | -0.07 | 0.04 | -0.01 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.29 | -0.97 | -76.99% | 0.01 | 1 | 22 | 0.47 | -0.13 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 23.00 | 0.35 | 0.55 | 0.45 | 0.60 | -0.45 | -42.86% | 0.02 | 3 | 12 | 0.45 | -0.19 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.90 | 0.45 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.71 | -0.28 | 0.10 | -0.02 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 3.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 1,022 | 1.10 | -0.39 | 0.12 | -0.02 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 26.00 | 1.45 | 1.75 | 1.60 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.44 | -0.51 | 0.12 | -0.02 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 27.00 | 2.15 | 2.35 | 2.25 | 2.43 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.47 | -0.62 | 0.11 | -0.02 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 28.00 | 2.85 | 3.30 | 3.08 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.49 | -0.70 | 0.10 | -0.02 | 7/28/2025 | 8/13/2025 3:59:59 PM EST |
| 29.00 | 3.70 | 3.90 | 3.80 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 209 | 0.49 | -0.78 | 0.08 | -0.02 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 30.00 | 3.80 | 6.70 | 5.25 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.19 | -0.86 | 0.06 | -0.01 | 6/17/2025 | 8/13/2025 3:59:59 PM EST |
| 31.00 | 4.80 | 7.70 | 6.25 | 4.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.27 | -0.91 | 0.05 | -0.01 | 6/26/2025 | 8/13/2025 3:59:59 PM EST |
| 32.00 | 5.80 | 8.60 | 7.20 | % | 0.23 | 0 | 0 | 1.32 | -0.92 | 0.04 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 33.00 | 6.70 | 9.60 | 8.15 | % | 0.25 | 0 | 0 | 1.39 | -0.96 | 0.02 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 34.00 | 8.00 | 10.50 | 9.25 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.43 | -0.98 | 0.02 | 0.00 | 5/21/2025 | 8/13/2025 3:59:59 PM EST |
| 35.00 | 9.10 | 11.60 | 10.35 | % | 0.30 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 36.00 | 9.70 | 12.60 | 11.15 | % | 0.31 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 37.00 | 10.90 | 13.60 | 12.25 | % | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 38.00 | 11.90 | 14.60 | 13.25 | % | 0.35 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 39.00 | 12.80 | 15.60 | 14.20 | % | 0.36 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 40.00 | 13.70 | 16.60 | 15.15 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 41.00 | 15.10 | 17.60 | 16.35 | % | 0.40 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 42.00 | 15.70 | 18.60 | 17.15 | % | 0.41 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 43.00 | 16.80 | 19.60 | 18.20 | % | 0.42 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 44.00 | 17.70 | 20.60 | 19.15 | % | 0.44 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 45.00 | 18.70 | 21.60 | 20.15 | % | 0.45 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |