Options Chain for EXTREME NETWORKS COM (EXTR) - $17.71 as of 7/25/2025 12:42:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.50 | 9.20 | 8.85 | % | 0.98 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 10.00 | 7.50 | 8.10 | 7.80 | % | 0.78 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 11.00 | 6.60 | 7.20 | 6.90 | % | 0.63 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 12.00 | 5.90 | 6.20 | 6.05 | % | 0.50 | 0 | 0 | 1.47 | 1.00 | 0.01 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 13.00 | 4.70 | 5.30 | 5.00 | % | 0.38 | 0 | 0 | 1.35 | 0.98 | 0.02 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 14.00 | 3.80 | 4.30 | 4.05 | % | 0.29 | 0 | 0 | 1.13 | 0.94 | 0.04 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 15.00 | 2.70 | 3.30 | 3.00 | 2.68 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.91 | 0.88 | 0.07 | -0.01 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 16.00 | 1.75 | 2.55 | 2.15 | 2.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.88 | 0.78 | 0.10 | -0.02 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 17.00 | 1.55 | 1.75 | 1.65 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.71 | 0.66 | 0.14 | -0.02 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 18.00 | 0.95 | 1.15 | 1.05 | 0.93 | 0.00 | 0.00% | 0.06 | 10 | 176 | 0.63 | 0.51 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 19.00 | 0.55 | 0.60 | 0.58 | 0.59 | +0.08 | +15.69% | 0.03 | 11 | 68 | 0.54 | 0.35 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.84 | 0.22 | 0.12 | -0.02 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.13 | 0.09 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | 0.07 | 0.06 | -0.01 | 6/30/2025 | 7/25/2025 11:58:55 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.03 | 0.03 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.02 | 0.02 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 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 | 2.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.96 | 0.00 | 0.01 | 0.00 | 7/14/2025 | 7/25/2025 11:58:55 AM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.43 | -0.02 | 0.02 | 0.00 | 6/23/2025 | 7/25/2025 11:58:55 AM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.38 | -0.06 | 0.04 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.93 | -0.12 | 0.07 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 16.00 | 0.15 | 0.60 | 0.38 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.64 | -0.22 | 0.10 | -0.02 | 7/16/2025 | 7/25/2025 11:58:55 AM EST |
| 17.00 | 0.60 | 0.80 | 0.70 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 322 | 0.65 | -0.34 | 0.14 | -0.02 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 18.00 | 1.00 | 1.20 | 1.10 | 1.22 | 0.00 | 0.00% | 0.06 | 10 | 474 | 0.62 | -0.49 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 19.00 | 1.60 | 1.75 | 1.68 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.59 | -0.65 | 0.15 | -0.02 | 7/9/2025 | 7/25/2025 11:58:55 AM EST |
| 20.00 | 2.25 | 2.60 | 2.43 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.56 | -0.78 | 0.12 | -0.02 | 7/8/2025 | 7/25/2025 11:58:55 AM EST |
| 21.00 | 2.95 | 3.40 | 3.18 | % | 0.15 | 0 | 0 | 0.99 | -0.87 | 0.09 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 22.00 | 4.00 | 4.70 | 4.35 | % | 0.20 | 0 | 0 | 1.13 | -0.93 | 0.06 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 23.00 | 4.90 | 5.70 | 5.30 | % | 0.23 | 0 | 0 | 1.18 | -0.97 | 0.03 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 24.00 | 6.00 | 6.50 | 6.25 | % | 0.26 | 0 | 0 | 1.12 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 25.00 | 6.90 | 7.70 | 7.30 | % | 0.29 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 30.00 | 12.00 | 12.40 | 12.20 | % | 0.41 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |