Options Chain for EXTREME NETWORKS COM (EXTR) - $14.22 as of 9/6/2024 3:42:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.60 | 12.10 | 11.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 5.00 | 8.60 | 9.80 | 9.94 | 0.00 | 0.00% | 0 | 3 | 6.34 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 6.00 | 7.60 | 8.40 | 8.87 | 0.00 | 0.00% | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 7.00 | 5.00 | 8.20 | 8.10 | 0.00 | 0.00% | 0 | 2 | 5.30 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 8.00 | 5.50 | 5.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 9.00 | 4.60 | 5.40 | 3.00 | 0.00 | 0.00% | 0 | 10 | 2.66 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 3:59:54 PM EST |
| 10.00 | 3.60 | 5.80 | 5.50 | 0.00 | 0.00% | 0 | 51 | 1.03 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 11.00 | 1.80 | 4.50 | 1.77 | 0.00 | 0.00% | 0 | 80 | 0.77 | 1.00 | 0.01 | 0.00 | 8/7/2024 | 9/6/2024 3:59:54 PM EST |
| 12.00 | 0.05 | 2.80 | 2.15 | -0.22 | -9.29% | 16 | 135 | 0.51 | 0.94 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 13.00 | 0.80 | 0.95 | 2.17 | 0.00 | 0.00% | 0 | 302 | 0.40 | 0.76 | 0.27 | -0.01 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 14.00 | 0.25 | 0.35 | 0.50 | -0.40 | -44.45% | 1 | 305 | 0.39 | 0.41 | 0.39 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 739 | 0.44 | 0.11 | 0.20 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 1,786 | 1.26 | 0.02 | 0.05 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 257 | 1.37 | 0.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.74 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.18 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 21 | 4.74 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 3:59:54 PM EST |
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 21 | 3.99 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:54 PM EST |
| 7.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 75 | 3.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 51 | 2.84 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 310 | 2.38 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 206 | 2.33 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 137 | 1.18 | 0.00 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 12.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 854 | 0.62 | -0.06 | 0.09 | -0.01 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 2 | 225 | 0.39 | -0.24 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 14.00 | 0.50 | 0.65 | 0.55 | +0.25 | +83.34% | 15 | 297 | 0.39 | -0.59 | 0.39 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 1.25 | 1.40 | 0.18 | 0.00 | 0.00% | 0 | 197 | 1.62 | -0.89 | 0.20 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 2.25 | 2.70 | 2.25 | +0.60 | +36.37% | 1 | 355 | 0.62 | -0.98 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 3.20 | 3.40 | 2.15 | 0.00 | 0.00% | 0 | 19 | 0.90 | -1.00 | 0.01 | 0.00 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 4.20 | 4.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 19.00 | 5.20 | 5.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 20.00 | 6.20 | 6.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 21.00 | 7.20 | 7.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 22.00 | 8.20 | 8.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 23.00 | 9.10 | 9.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 24.00 | 10.20 | 10.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 25.00 | 11.20 | 11.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 16.20 | 16.40 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |