Options Chain for EXTREME NETWORKS INC COM (EXTR) - $14.71 as of 3/23/2026 1:47:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.30 | 9.80 | 9.05 | % | 1.51 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 7.00 | 7.30 | 9.00 | 8.15 | % | 1.16 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 8.00 | 6.30 | 8.10 | 7.20 | % | 0.90 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 9.00 | 5.30 | 6.80 | 6.05 | % | 0.67 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 10.00 | 4.50 | 5.70 | 5.10 | % | 0.51 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 11.00 | 3.50 | 5.10 | 4.30 | % | 0.39 | 0 | 0 | 1.81 | 1.00 | 0.01 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 12.00 | 2.50 | 3.90 | 3.20 | % | 0.27 | 0 | 0 | 1.32 | 0.98 | 0.02 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 13.00 | 1.80 | 2.60 | 2.20 | 2.17 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.78 | 0.91 | 0.08 | -0.01 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 14.00 | 1.05 | 1.70 | 1.38 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.62 | 0.79 | 0.17 | -0.01 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 15.00 | 0.75 | 0.85 | 0.80 | 0.77 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.43 | 0.58 | 0.24 | -0.02 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.25 | -0.05 | -16.67% | 0.02 | 11 | 25 | 0.41 | 0.34 | 0.23 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | 0.16 | 0.16 | -0.01 | 3/13/2026 | 3/23/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.06 | 0.08 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.02 | 0.03 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.33 | 0.01 | 0.01 | 0.00 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.25 | -83.34% | 0.01 | 1 | 1 | 1.05 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.90 | 0.45 | 0.07 | -0.02 | -22.23% | 0.04 | 57 | 186 | 1.53 | -0.02 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.05 | -0.08 | -61.54% | 0.01 | 61 | 188 | 0.56 | -0.09 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.28 | +0.02 | +7.70% | 0.02 | 1 | 129 | 0.46 | -0.21 | 0.17 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 15.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.29 | -34.53% | 0.04 | 1 | 244 | 0.42 | -0.42 | 0.24 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 16.00 | 1.05 | 1.20 | 1.13 | 1.20 | -0.75 | -38.47% | 0.07 | 31 | 74 | 0.40 | -0.66 | 0.23 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 17.00 | 1.65 | 2.45 | 2.05 | % | 0.12 | 0 | 0 | 0.84 | -0.84 | 0.16 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 18.00 | 2.20 | 3.60 | 2.90 | % | 0.16 | 0 | 0 | 1.12 | -0.94 | 0.08 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 19.00 | 3.40 | 4.60 | 4.00 | % | 0.21 | 0 | 0 | 1.28 | -0.98 | 0.03 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 20.00 | 4.40 | 5.60 | 5.00 | % | 0.25 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 21.00 | 5.20 | 6.70 | 5.95 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 22.00 | 6.20 | 7.70 | 6.95 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 25.00 | 9.20 | 10.70 | 9.95 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST |