Options Chain for EXTREME NETWORKS INC COM (EXTR) - $14.58 as of 2/2/2026 10:46:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.90 | 6.30 | 5.60 | % | 0.62 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:47 AM EST | |||
| 10.00 | 4.00 | 5.30 | 4.65 | % | 0.47 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:47 AM EST | |||
| 11.00 | 3.00 | 4.30 | 3.65 | % | 0.33 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:47 AM EST | |||
| 12.00 | 2.00 | 3.30 | 2.65 | 2.50 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.02 | 0.99 | 0.02 | 0.00 | 1/30/2026 | 2/2/2026 10:58:47 AM EST |
| 13.00 | 1.10 | 2.30 | 1.70 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.76 | 0.93 | 0.09 | -0.01 | 1/30/2026 | 2/2/2026 10:58:47 AM EST |
| 14.00 | 0.30 | 1.45 | 0.88 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.64 | 0.79 | 0.20 | -0.01 | 1/30/2026 | 2/2/2026 10:58:47 AM EST |
| 15.00 | 0.45 | 0.65 | 0.55 | 0.42 | 0.00 | 0.00% | 0.04 | 1 | 152 | 0.38 | 0.53 | 0.30 | -0.01 | 2/2/2026 | 2/2/2026 10:58:47 AM EST |
| 16.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.53 | 0.25 | 0.25 | -0.01 | 1/30/2026 | 2/2/2026 10:58:47 AM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 434 | 1.08 | 0.08 | 0.12 | -0.01 | 2/2/2026 | 2/2/2026 10:58:47 AM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.06 | 0.02 | 0.04 | 0.00 | 1/27/2026 | 2/2/2026 10:58:47 AM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.22 | 0.00 | 0.01 | 0.00 | 1/27/2026 | 2/2/2026 10:58:47 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 10:58:47 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 10:58:47 AM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 10:58:47 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:47 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:47 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 10:58:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:47 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.30 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 10:58:47 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 10:58:47 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.59 | -0.01 | 0.02 | 0.00 | 1/27/2026 | 2/2/2026 10:58:47 AM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.63 | -0.07 | 0.09 | -0.01 | 1/30/2026 | 2/2/2026 10:58:47 AM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.60 | -0.21 | 0.20 | -0.01 | 1/30/2026 | 2/2/2026 10:58:47 AM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 410 | 0.40 | -0.47 | 0.30 | -0.01 | 1/30/2026 | 2/2/2026 10:58:47 AM EST |
| 16.00 | 1.00 | 1.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 99 | 0.69 | -0.75 | 0.25 | -0.01 | 1/29/2026 | 2/2/2026 10:58:47 AM EST |
| 17.00 | 1.85 | 2.85 | 2.35 | 2.35 | 0.00 | 0.00% | 0.14 | 0 | 73 | 1.31 | -0.92 | 0.12 | -0.01 | 1/30/2026 | 2/2/2026 10:58:47 AM EST |
| 18.00 | 2.70 | 4.40 | 3.55 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 19 | 2.36 | -0.98 | 0.04 | 0.00 | 1/28/2026 | 2/2/2026 10:58:47 AM EST |
| 19.00 | 3.70 | 5.10 | 4.40 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.79 | -1.00 | 0.01 | 0.00 | 1/9/2026 | 2/2/2026 10:58:47 AM EST |
| 20.00 | 4.80 | 6.10 | 5.45 | % | 0.27 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:47 AM EST | |||
| 21.00 | 5.60 | 7.20 | 6.40 | % | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:47 AM EST | |||
| 22.00 | 6.60 | 8.20 | 7.40 | % | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:47 AM EST | |||
| 23.00 | 7.80 | 9.20 | 8.50 | % | 0.37 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:47 AM EST | |||
| 24.00 | 8.60 | 10.20 | 9.40 | % | 0.39 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:47 AM EST | |||
| 25.00 | 9.60 | 11.20 | 10.40 | % | 0.42 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:47 AM EST |