Options Chain for EXTREME NETWORKS COM (EXTR) - $22.85 as of 9/12/2025 3:35:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.50 | 19.30 | 17.90 | % | 3.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 6.00 | 15.50 | 18.30 | 16.90 | % | 2.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 7.00 | 14.50 | 17.30 | 15.90 | % | 2.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 8.00 | 13.50 | 16.30 | 14.90 | % | 1.86 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 9.00 | 12.50 | 15.30 | 13.90 | % | 1.54 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 10.00 | 12.20 | 14.30 | 13.25 | 4.35 | 0.00 | 0.00% | 1.32 | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 3:59:51 PM EST |
| 11.00 | 10.80 | 13.30 | 12.05 | 5.80 | 0.00 | 0.00% | 1.10 | 0 | 11 | 7.19 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 3:59:51 PM EST |
| 12.00 | 10.10 | 12.00 | 11.05 | 1.50 | 0.00 | 0.00% | 0.92 | 0 | 7 | 4.12 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 3:59:51 PM EST |
| 13.00 | 8.90 | 11.30 | 10.10 | 3.85 | 0.00 | 0.00% | 0.78 | 0 | 18 | 5.91 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 3:59:51 PM EST |
| 14.00 | 7.80 | 10.30 | 9.05 | 3.15 | 0.00 | 0.00% | 0.65 | 0 | 30 | 5.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 3:59:51 PM EST |
| 15.00 | 6.80 | 9.30 | 8.05 | 4.65 | 0.00 | 0.00% | 0.54 | 0 | 32 | 4.84 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:51 PM EST |
| 16.00 | 6.10 | 8.30 | 7.20 | 5.91 | 0.00 | 0.00% | 0.45 | 0 | 29 | 3.76 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:51 PM EST |
| 17.00 | 5.20 | 6.70 | 5.95 | 4.80 | 0.00 | 0.00% | 0.35 | 0 | 24 | 2.23 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:51 PM EST |
| 18.00 | 4.30 | 6.30 | 5.30 | 3.75 | 0.00 | 0.00% | 0.29 | 0 | 27 | 2.03 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 19.00 | 3.10 | 3.50 | 3.30 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 44 | 1.93 | 1.00 | 0.01 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 20.00 | 2.30 | 2.45 | 2.38 | 2.35 | +0.18 | +8.30% | 0.12 | 5 | 103 | 0.82 | 0.98 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 21.00 | 1.35 | 1.50 | 1.43 | 1.30 | -0.49 | -27.38% | 0.07 | 18 | 167 | 0.39 | 0.86 | 0.18 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 22.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.30 | -30.00% | 0.03 | 46 | 453 | 0.38 | 0.62 | 0.33 | -0.04 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.30 | -0.11 | -26.83% | 0.01 | 1 | 712 | 0.36 | 0.30 | 0.29 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.09 | 0.13 | -0.01 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.37 | 0.02 | 0.03 | 0.00 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 9/12/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.11 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.60 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/12/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.24 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/12/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 55 | 3.90 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 24 | 3.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.11 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.74 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.40 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.74 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 109 | 1.41 | -0.02 | 0.05 | -0.01 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.42 | -0.14 | 0.18 | -0.03 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.36 | -0.38 | 0.33 | -0.04 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 23.00 | 0.80 | 0.90 | 0.85 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.29 | -0.70 | 0.29 | -0.03 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 24.00 | 1.15 | 2.30 | 1.73 | % | 0.07 | 0 | 0 | 0.98 | -0.91 | 0.13 | -0.01 | 9/12/2025 3:59:51 PM EST | |||
| 25.00 | 1.90 | 3.20 | 2.55 | % | 0.10 | 0 | 0 | 1.22 | -0.98 | 0.03 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 26.00 | 3.20 | 4.10 | 3.65 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 27.00 | 4.10 | 5.10 | 4.60 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 28.00 | 5.10 | 6.00 | 5.55 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 29.00 | 6.10 | 6.90 | 6.50 | % | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 30.00 | 7.10 | 8.00 | 7.55 | 17.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:51 PM EST |
| 31.00 | 8.20 | 9.20 | 8.70 | % | 0.28 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 32.00 | 9.20 | 10.10 | 9.65 | % | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 35.00 | 12.10 | 13.00 | 12.55 | % | 0.36 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |