Options Chain for EXTREME NETWORKS COM (EXTR) - $18.01 as of 10/29/2025 8:43:20 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 | 4.30 | 6.50 | 5.40 | % | 0.42 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 14.00 | 3.30 | 5.50 | 4.40 | % | 0.31 | 0 | 0 | 2.27 | 1.00 | 0.01 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 15.00 | 1.90 | 4.50 | 3.20 | % | 0.21 | 0 | 0 | 1.95 | 0.97 | 0.03 | -0.02 | 10/29/2025 3:59:47 PM EST | |||
| 16.00 | 1.70 | 3.70 | 2.70 | 4.82 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.71 | 0.92 | 0.07 | -0.03 | 10/15/2025 | 10/29/2025 3:59:47 PM EST |
| 17.00 | 0.45 | 3.30 | 1.88 | 1.47 | % | 0.11 | 5 | 0 | 1.54 | 0.81 | 0.14 | -0.03 | 10/29/2025 | 10/29/2025 3:59:47 PM EST | |
| 18.00 | 0.60 | 1.20 | 0.90 | 0.92 | -1.72 | -65.16% | 0.05 | 53 | 4 | 0.26 | 0.65 | 0.19 | -0.03 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 19.00 | 0.15 | 1.60 | 0.88 | 0.71 | % | 0.05 | 3 | 0 | 0.55 | 0.46 | 0.20 | -0.03 | 10/29/2025 | 10/29/2025 3:59:47 PM EST | |
| 20.00 | 0.10 | 0.55 | 0.33 | 0.23 | -1.99 | -89.64% | 0.02 | 146 | 127 | 0.42 | 0.28 | 0.17 | -0.02 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 21.00 | 0.05 | 0.85 | 0.45 | 0.17 | -1.53 | -90.00% | 0.02 | 7 | 46 | 0.62 | 0.15 | 0.12 | -0.01 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.15 | -1.03 | -87.29% | 0.01 | 31 | 1,564 | 0.56 | 0.07 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 23.00 | 0.05 | 2.30 | 1.18 | 0.05 | -0.83 | -94.32% | 0.05 | 102 | 223 | 1.27 | 0.03 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.45 | -90.00% | 0.00 | 142 | 263 | 0.67 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.35 | -87.50% | 0.02 | 12 | 21 | 1.52 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:47 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 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 2.30 | 1.15 | % | 0.08 | 0 | 0 | 2.67 | 0.00 | 0.01 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.75 | +0.60 | +400.00% | 0.01 | 1 | 5 | 0.75 | -0.03 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.16 | -0.09 | -36.00% | 0.02 | 2 | 6 | 1.02 | -0.08 | 0.07 | -0.03 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 17.00 | 0.15 | 0.55 | 0.35 | 0.30 | +0.08 | +36.37% | 0.02 | 20 | 13 | 0.52 | -0.19 | 0.14 | -0.03 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 18.00 | 0.20 | 1.45 | 0.83 | 0.60 | +0.25 | +71.43% | 0.05 | 43 | 200 | 0.59 | -0.35 | 0.19 | -0.03 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 19.00 | 0.60 | 1.90 | 1.25 | 1.42 | +0.77 | +118.47% | 0.07 | 346 | 336 | 0.89 | -0.54 | 0.20 | -0.03 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 20.00 | 0.85 | 3.70 | 2.28 | 2.29 | +1.39 | +154.45% | 0.11 | 20 | 385 | 1.83 | -0.72 | 0.17 | -0.02 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 21.00 | 1.90 | 3.90 | 2.90 | 3.30 | +1.92 | +139.13% | 0.14 | 4 | 85 | 1.39 | -0.85 | 0.12 | -0.01 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 22.00 | 2.80 | 5.80 | 4.30 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 104 | 1.95 | -0.93 | 0.06 | -0.01 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 23.00 | 2.95 | 6.30 | 4.63 | 2.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.22 | -0.97 | 0.03 | 0.00 | 9/22/2025 | 10/29/2025 3:59:47 PM EST |
| 24.00 | 4.70 | 7.30 | 6.00 | 2.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.24 | -0.99 | 0.01 | 0.00 | 9/23/2025 | 10/29/2025 3:59:47 PM EST |
| 25.00 | 5.00 | 8.30 | 6.65 | % | 0.27 | 0 | 0 | 2.43 | -1.00 | 0.01 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 26.00 | 6.50 | 9.30 | 7.90 | % | 0.30 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 27.00 | 7.10 | 10.30 | 8.70 | % | 0.32 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 28.00 | 8.20 | 11.30 | 9.75 | % | 0.35 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 29.00 | 9.90 | 12.30 | 11.10 | % | 0.38 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 30.00 | 10.90 | 13.90 | 12.40 | % | 0.41 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST |