Options Chain for EXTREME NETWORKS INC COM (EXTR) - $23.71 as of 10/9/2026 6:52:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.60 | 11.50 | 10.05 | % | 0.72 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 15.00 | 7.60 | 10.50 | 9.05 | 7.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:55 PM EST |
| 16.00 | 6.40 | 9.20 | 7.80 | % | 0.49 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 17.00 | 6.10 | 9.00 | 7.55 | 4.69 | 0.00 | 0.00% | 0.44 | 0 | 28 | 3.97 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 18.00 | 4.50 | 7.60 | 6.05 | % | 0.34 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 19.00 | 3.90 | 7.10 | 5.50 | 4.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 20.00 | 2.95 | 6.20 | 4.58 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 5 | 3.02 | 0.98 | 0.02 | -0.01 | 10/2/2026 | 10/9/2026 3:59:55 PM EST |
| 21.00 | 1.95 | 4.90 | 3.43 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.38 | 0.95 | 0.04 | -0.01 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 22.00 | 1.60 | 2.50 | 2.05 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.73 | 0.87 | 0.09 | -0.03 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 23.00 | 1.25 | 1.80 | 1.53 | 1.25 | -0.35 | -21.88% | 0.07 | 1 | 126 | 0.78 | 0.73 | 0.15 | -0.05 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 24.00 | 0.10 | 1.30 | 0.70 | 0.38 | -0.37 | -49.34% | 0.03 | 1 | 96 | 0.86 | 0.55 | 0.20 | -0.05 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 25.00 | 0.10 | 0.60 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.50 | 0.35 | 0.19 | -0.05 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.83 | 0.19 | 0.15 | -0.04 | 9/1/2026 | 10/9/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.26 | 0.09 | 0.09 | -0.03 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.04 | 0.05 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.64 | 0.01 | 0.02 | -0.01 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 10/9/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.11 | -68.75% | 0.01 | 1 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | -0.02 | 0.02 | -0.01 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.59 | -0.05 | 0.04 | -0.01 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.29 | -0.13 | 0.09 | -0.03 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 23.00 | 0.10 | 0.35 | 0.23 | 0.26 | +0.02 | +8.34% | 0.01 | 5 | 21 | 0.48 | -0.27 | 0.15 | -0.05 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 1.10 | 0.55 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.93 | -0.45 | 0.20 | -0.05 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 25.00 | 0.80 | 1.95 | 1.38 | 1.15 | +0.15 | +15.00% | 0.06 | 4 | 12 | 0.64 | -0.65 | 0.19 | -0.05 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 26.00 | 0.95 | 3.50 | 2.23 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.85 | -0.81 | 0.15 | -0.04 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 27.00 | 1.50 | 4.00 | 2.75 | % | 0.10 | 0 | 0 | 1.71 | -0.91 | 0.09 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 28.00 | 2.85 | 4.90 | 3.88 | % | 0.14 | 0 | 0 | 1.84 | -0.96 | 0.05 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 29.00 | 3.30 | 5.90 | 4.60 | % | 0.16 | 0 | 0 | 2.04 | -0.99 | 0.02 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 30.00 | 4.80 | 7.10 | 5.95 | % | 0.20 | 0 | 0 | 2.38 | -1.00 | 0.01 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 31.00 | 5.90 | 8.70 | 7.30 | % | 0.24 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 32.00 | 6.90 | 8.80 | 7.85 | % | 0.25 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST |