Options Chain for EXTREME NETWORKS INC COM (EXTR) - $32.37 as of 7/1/2026 10:53:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.80 | 16.10 | 14.95 | % | 1.00 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 16.00 | 12.80 | 15.10 | 13.95 | % | 0.87 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 17.00 | 11.80 | 14.10 | 12.95 | % | 0.76 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 18.00 | 10.80 | 13.10 | 11.95 | % | 0.66 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 19.00 | 9.80 | 12.10 | 10.95 | 6.70 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:49 PM EST |
| 20.00 | 8.80 | 11.10 | 9.95 | % | 0.50 | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:49 PM EST | |||
| 21.00 | 7.40 | 10.10 | 8.75 | 5.75 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.91 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 7/2/2026 3:59:49 PM EST |
| 22.00 | 6.50 | 9.10 | 7.80 | 4.96 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.72 | 0.98 | 0.01 | -0.03 | 5/29/2026 | 7/2/2026 3:59:49 PM EST |
| 23.00 | 5.70 | 8.20 | 6.95 | % | 0.30 | 0 | 0 | 1.62 | 0.97 | 0.01 | -0.04 | 7/2/2026 3:59:49 PM EST | |||
| 24.00 | 4.60 | 7.20 | 5.90 | 8.58 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.44 | 0.93 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 3:59:49 PM EST |
| 25.00 | 3.60 | 6.30 | 4.95 | 7.30 | 0.00 | 0.00% | 0.20 | 0 | 926 | 1.33 | 0.91 | 0.03 | -0.05 | 6/29/2026 | 7/2/2026 3:59:49 PM EST |
| 26.00 | 2.80 | 5.40 | 4.10 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 23 | 1.21 | 0.87 | 0.05 | -0.06 | 6/11/2026 | 7/2/2026 3:59:49 PM EST |
| 27.00 | 2.25 | 4.50 | 3.38 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 37 | 1.09 | 0.81 | 0.06 | -0.06 | 6/30/2026 | 7/2/2026 3:59:49 PM EST |
| 28.00 | 1.10 | 3.80 | 2.45 | 2.94 | 0.00 | 0.00% | 0.09 | 0 | 32 | 1.05 | 0.73 | 0.08 | -0.07 | 6/26/2026 | 7/2/2026 3:59:49 PM EST |
| 29.00 | 0.50 | 3.40 | 1.95 | 2.50 | -1.57 | -38.58% | 0.07 | 7 | 27 | 1.13 | 0.65 | 0.09 | -0.07 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 30.00 | 0.95 | 3.00 | 1.98 | 3.09 | 0.00 | 0.00% | 0.07 | 0 | 170 | 0.75 | 0.56 | 0.09 | -0.07 | 6/30/2026 | 7/2/2026 3:59:49 PM EST |
| 31.00 | 0.05 | 2.75 | 1.40 | 2.14 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.68 | 0.46 | 0.10 | -0.07 | 6/29/2026 | 7/2/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 1.05 | 0.53 | 0.53 | -0.48 | -47.53% | 0.02 | 1 | 35 | 0.69 | 0.37 | 0.09 | -0.06 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 0.38 | -0.33 | -46.48% | 0.01 | 7 | 144 | 0.64 | 0.29 | 0.08 | -0.06 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.85 | 0.43 | 0.30 | -0.45 | -60.00% | 0.01 | 8 | 14 | 0.85 | 0.22 | 0.07 | -0.05 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.01 | 0.17 | 0.06 | -0.04 | 6/29/2026 | 7/2/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.00 | 0.12 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.09 | 0.09 | 0.04 | -0.03 | 6/24/2026 | 7/2/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.06 | 0.03 | -0.02 | 6/30/2026 | 7/2/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.04 | 0.02 | -0.01 | 6/30/2026 | 7/2/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.03 | 0.02 | -0.01 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/2/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.99 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.81 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.65 | -0.02 | 0.01 | -0.03 | 6/22/2026 | 7/2/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.63 | -0.03 | 0.01 | -0.04 | 6/10/2026 | 7/2/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.87 | -0.07 | 0.03 | -0.05 | 6/2/2026 | 7/2/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.30 | -0.09 | 0.03 | -0.05 | 6/26/2026 | 7/2/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.14 | -0.13 | 0.05 | -0.06 | 6/17/2026 | 7/2/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.08 | -0.19 | 0.06 | -0.06 | 6/30/2026 | 7/2/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.02 | -0.27 | 0.08 | -0.07 | 6/30/2026 | 7/2/2026 3:59:49 PM EST |
| 29.00 | 0.25 | 1.65 | 0.95 | 1.00 | +0.55 | +122.23% | 0.03 | 12 | 32 | 0.62 | -0.35 | 0.09 | -0.07 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 30.00 | 0.60 | 2.20 | 1.40 | 1.40 | +0.30 | +27.28% | 0.05 | 4 | 11 | 0.63 | -0.44 | 0.09 | -0.07 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 31.00 | 0.75 | 3.30 | 2.03 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.21 | -0.54 | 0.10 | -0.07 | 6/25/2026 | 7/2/2026 3:59:49 PM EST |
| 32.00 | 1.60 | 4.10 | 2.85 | % | 0.09 | 0 | 0 | 1.29 | -0.63 | 0.09 | -0.06 | 7/2/2026 3:59:49 PM EST | |||
| 33.00 | 2.90 | 5.00 | 3.95 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.39 | -0.71 | 0.08 | -0.06 | 6/24/2026 | 7/2/2026 3:59:49 PM EST |
| 34.00 | 3.30 | 5.60 | 4.45 | % | 0.13 | 0 | 0 | 1.35 | -0.78 | 0.07 | -0.05 | 7/2/2026 3:59:49 PM EST | |||
| 35.00 | 3.90 | 6.50 | 5.20 | 3.34 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.43 | -0.83 | 0.06 | -0.04 | 7/1/2026 | 7/2/2026 3:59:49 PM EST |
| 36.00 | 4.80 | 7.30 | 6.05 | % | 0.17 | 0 | 0 | 1.45 | -0.88 | 0.05 | -0.03 | 7/2/2026 3:59:49 PM EST | |||
| 37.00 | 6.20 | 8.40 | 7.30 | % | 0.20 | 0 | 0 | 1.60 | -0.91 | 0.04 | -0.03 | 7/2/2026 3:59:49 PM EST | |||
| 38.00 | 6.50 | 9.30 | 7.90 | % | 0.21 | 0 | 0 | 1.65 | -0.94 | 0.03 | -0.02 | 7/2/2026 3:59:49 PM EST | |||
| 39.00 | 7.40 | 10.80 | 9.10 | % | 0.23 | 0 | 0 | 1.98 | -0.96 | 0.02 | -0.01 | 7/2/2026 3:59:49 PM EST | |||
| 40.00 | 8.40 | 12.00 | 10.20 | % | 0.26 | 0 | 0 | 2.17 | -0.97 | 0.02 | -0.01 | 7/2/2026 3:59:49 PM EST |