Options Chain for EXTREME NETWORKS COM (EXTR) - $13.90 as of 3/31/2025 3:55:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.60 | 8.40 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 8.00 | 4.60 | 5.40 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 9.00 | 3.50 | 4.30 | % | 0 | 0 | 2.02 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 10.00 | 2.70 | 2.95 | 2.75 | -1.25 | -31.25% | 5 | 11 | 1.08 | 0.97 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 11.00 | 1.80 | 2.00 | % | 0 | 0 | 0.69 | 0.88 | 0.12 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 12.00 | 1.00 | 1.15 | % | 0 | 0 | 0.61 | 0.70 | 0.22 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 13.00 | 0.40 | 0.50 | 0.40 | -1.94 | -82.91% | 715 | 333 | 0.52 | 0.44 | 0.28 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 14.00 | 0.10 | 0.20 | 0.05 | -0.60 | -92.31% | 1,002 | 689 | 0.50 | 0.19 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.08 | -0.14 | -63.64% | 300 | 717 | 0.62 | 0.06 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 16.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 66 | 1.33 | 0.02 | 0.03 | 0.00 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 17.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.03 | 0.00 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 2:58:56 PM EST |
| 18.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:56 PM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.93 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | -0.03 | 0.04 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.12 | 0.12 | -0.01 | 3/4/2025 | 3/31/2025 2:58:56 PM EST |
| 12.00 | 0.25 | 0.35 | 0.50 | +0.30 | +150.00% | 901 | 6 | 0.56 | -0.30 | 0.22 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 13.00 | 0.65 | 0.70 | 0.70 | +0.35 | +100.00% | 1,308 | 425 | 0.47 | -0.56 | 0.28 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 14.00 | 1.30 | 1.45 | 1.42 | +0.87 | +158.19% | 1,777 | 800 | 0.46 | -0.81 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 15.00 | 2.20 | 2.35 | 1.20 | 0.00 | 0.00% | 0 | 1,268 | 0.42 | -0.94 | 0.09 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 16.00 | 3.20 | 3.40 | 2.90 | +1.00 | +52.64% | 2 | 805 | 0.88 | -0.98 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 17.00 | 4.00 | 4.60 | % | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 18.00 | 5.10 | 5.60 | 2.70 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 19.00 | 6.00 | 6.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 7.10 | 7.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 21.00 | 8.10 | 8.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 22.00 | 9.00 | 9.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 23.00 | 10.10 | 10.60 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 24.00 | 11.10 | 11.60 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 25.00 | 12.10 | 12.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 30.00 | 17.00 | 17.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |