Options Chain for EXTREME NETWORKS COM (EXTR) - $15.93 as of 5/30/2025 5:23:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.40 | 12.10 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 6.00 | 9.50 | 10.90 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 7.00 | 8.60 | 10.00 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 8.00 | 7.60 | 9.10 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 9.00 | 6.60 | 8.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 10.00 | 5.60 | 6.70 | 6.13 | 0.00 | 0.00% | 0 | 20 | 2.95 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 11.00 | 4.50 | 6.10 | 4.57 | 0.00 | 0.00% | 0 | 194 | 2.34 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 12.00 | 3.50 | 5.00 | 4.31 | 0.00 | 0.00% | 0 | 160 | 1.27 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 13.00 | 2.65 | 2.90 | 3.44 | 0.00 | 0.00% | 0 | 136 | 1.56 | 0.97 | 0.04 | -0.01 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
| 14.00 | 1.75 | 2.95 | 2.21 | 0.00 | 0.00% | 0 | 59 | 1.28 | 0.87 | 0.12 | -0.02 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 15.00 | 0.95 | 2.25 | 1.30 | 0.00 | 0.00% | 0 | 170 | 0.45 | 0.72 | 0.21 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 16.00 | 0.35 | 0.55 | 0.88 | 0.00 | 0.00% | 0 | 106 | 0.35 | 0.48 | 0.27 | -0.02 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 17.00 | 0.10 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 1,236 | 0.37 | 0.23 | 0.22 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 132 | 0.60 | 0.09 | 0.11 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 104 | 0.97 | 0.02 | 0.04 | 0.00 | 4/25/2025 | 5/30/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 143 | 0.93 | 0.01 | 0.01 | 0.00 | 4/8/2025 | 5/30/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 37 | 1.25 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 106 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0 | 84 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 51 | 1.68 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 4.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 10 | 3.08 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 5/30/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 140 | 2.29 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 49 | 1.14 | -0.01 | 0.01 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.95 | -0.03 | 0.04 | -0.01 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 80 | 0.89 | -0.13 | 0.12 | -0.02 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 15.00 | 0.20 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 681 | 0.43 | -0.28 | 0.21 | -0.02 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 16.00 | 0.65 | 1.55 | 0.75 | -0.10 | -11.77% | 7 | 529 | 0.75 | -0.52 | 0.27 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 17.00 | 1.35 | 2.75 | 1.25 | 0.00 | 0.00% | 0 | 179 | 0.96 | -0.77 | 0.22 | -0.01 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 18.00 | 2.05 | 2.50 | 2.39 | 0.00 | 0.00% | 0 | 19 | 1.06 | -0.91 | 0.11 | -0.01 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 19.00 | 3.00 | 4.90 | 7.68 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.98 | 0.04 | 0.00 | 4/10/2025 | 5/30/2025 3:59:50 PM EST |
| 20.00 | 4.00 | 4.60 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 21.00 | 5.20 | 5.50 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 5/30/2025 3:59:50 PM EST |
| 22.00 | 6.10 | 6.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 23.00 | 7.10 | 8.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 9.10 | 10.60 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 13.20 | 15.80 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 18.20 | 19.70 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |