Options Chain for EXTREME NETWORKS COM (EXTR) - $15.12 as of 11/20/2024 4:02:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.40 | 14.10 | % | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 4.00 | 10.40 | 13.10 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 5.00 | 10.10 | 11.70 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 6.00 | 7.60 | 10.70 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 7.00 | 8.10 | 10.00 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 8.00 | 7.10 | 9.00 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 9.00 | 6.20 | 8.00 | 3.40 | 0.00 | 0.00% | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:41 PM EST |
| 10.00 | 5.40 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 12 | 1.23 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 11.00 | 4.40 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.99 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:41 PM EST |
| 12.00 | 3.40 | 4.90 | 2.96 | 0.00 | 0.00% | 0 | 7 | 1.29 | 0.98 | 0.02 | 0.00 | 10/25/2024 | 11/20/2024 3:59:41 PM EST |
| 13.00 | 2.50 | 2.65 | 2.33 | 0.00 | 0.00% | 0 | 175 | 0.55 | 0.91 | 0.07 | -0.01 | 11/1/2024 | 11/20/2024 3:59:41 PM EST |
| 14.00 | 1.65 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 95 | 0.48 | 0.80 | 0.14 | -0.01 | 10/1/2024 | 11/20/2024 3:59:41 PM EST |
| 15.00 | 0.90 | 1.00 | 0.93 | -0.04 | -4.13% | 1 | 87 | 0.42 | 0.62 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 16.00 | 0.40 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 642 | 0.39 | 0.38 | 0.24 | -0.01 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 17.00 | 0.10 | 0.20 | 0.14 | -0.01 | -6.67% | 1 | 488 | 0.35 | 0.19 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 18.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,097 | 0.42 | 0.08 | 0.10 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 151 | 0.87 | 0.03 | 0.04 | 0.00 | 10/30/2024 | 11/20/2024 3:59:41 PM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 215 | 0.99 | 0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:41 PM EST |
| 30.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:41 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 | 4.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:41 PM EST |
| 7.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:41 PM EST |
| 8.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 3:59:41 PM EST |
| 9.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 3:59:41 PM EST |
| 10.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:41 PM EST |
| 11.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 22 | 1.12 | -0.01 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:41 PM EST |
| 12.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 54 | 1.10 | -0.02 | 0.02 | 0.00 | 10/29/2024 | 11/20/2024 3:59:41 PM EST |
| 13.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 181 | 0.47 | -0.09 | 0.07 | -0.01 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 254 | 0.41 | -0.20 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 15.00 | 0.40 | 0.50 | 0.44 | 0.00 | 0.00% | 11 | 694 | 0.37 | -0.38 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 16.00 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 1,084 | 0.34 | -0.62 | 0.24 | -0.01 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 17.00 | 1.60 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 375 | 0.31 | -0.81 | 0.17 | -0.01 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 18.00 | 2.50 | 4.60 | 1.72 | 0.00 | 0.00% | 0 | 230 | 0.47 | -0.92 | 0.10 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 19.00 | 3.40 | 3.90 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.97 | 0.04 | 0.00 | 10/30/2024 | 11/20/2024 3:59:41 PM EST |
| 20.00 | 4.40 | 4.70 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 9/12/2024 | 11/20/2024 3:59:41 PM EST |
| 25.00 | 9.30 | 9.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 30.00 | 14.20 | 14.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |