Options Chain for EXTREME NETWORKS INC COM (EXTR) - $23.52 as of 5/8/2026 2:33:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 15.50 | 18.30 | 16.90 | % | 2.41 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 8.00 | 14.50 | 17.10 | 15.80 | 12.74 | 0.00 | 0.00% | 1.98 | 0 | 1 | 7.59 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:00 PM EST |
| 9.00 | 13.50 | 16.40 | 14.95 | 8.50 | 0.00 | 0.00% | 1.66 | 0 | 1 | 7.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:00 PM EST |
| 10.00 | 12.50 | 15.30 | 13.90 | % | 1.39 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 11.00 | 11.70 | 14.50 | 13.10 | % | 1.19 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 12.00 | 10.70 | 13.30 | 12.00 | 7.30 | 0.00 | 0.00% | 1.00 | 0 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:00 PM EST |
| 13.00 | 9.90 | 11.80 | 10.85 | % | 0.83 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 14.00 | 8.90 | 11.00 | 9.95 | % | 0.71 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 15.00 | 7.90 | 10.10 | 9.00 | 5.20 | 0.00 | 0.00% | 0.60 | 0 | 107 | 3.84 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:00 PM EST |
| 16.00 | 7.00 | 8.70 | 7.85 | 7.00 | 0.00 | 0.00% | 0.49 | 0 | 20 | 2.87 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 17.00 | 5.90 | 7.40 | 6.65 | 7.04 | +0.59 | +9.15% | 0.39 | 1 | 137 | 2.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 18.00 | 5.10 | 6.70 | 5.90 | 5.78 | +0.99 | +20.67% | 0.33 | 1 | 79 | 2.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 19.00 | 4.10 | 5.50 | 4.80 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 39 | 1.69 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 20.00 | 3.10 | 4.40 | 3.75 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 157 | 1.30 | 0.99 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 21.00 | 2.45 | 3.40 | 2.93 | 3.30 | +0.30 | +10.00% | 0.14 | 17 | 254 | 1.05 | 0.97 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 22.00 | 1.55 | 2.80 | 2.18 | 2.06 | +0.21 | +11.36% | 0.10 | 10 | 214 | 1.20 | 0.90 | 0.10 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 23.00 | 1.00 | 1.80 | 1.40 | 1.32 | +0.42 | +46.67% | 0.06 | 9 | 41 | 0.90 | 0.75 | 0.19 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 24.00 | 0.60 | 0.75 | 0.68 | 0.56 | +0.21 | +60.00% | 0.03 | 21 | 101 | 0.48 | 0.52 | 0.26 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.21 | +0.06 | +40.00% | 0.01 | 115 | 192 | 0.48 | 0.28 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.12 | 0.13 | -0.03 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.04 | 0.06 | -0.01 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.01 | 0.02 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 21 | 4.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 48 | 3.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 68 | 2.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 73 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.14 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.28 | -0.03 | 0.03 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 22.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.70 | -0.10 | 0.10 | -0.02 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 23.00 | 0.15 | 0.35 | 0.25 | 0.35 | -0.20 | -36.37% | 0.01 | 31 | 98 | 0.46 | -0.25 | 0.19 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 24.00 | 0.45 | 0.70 | 0.58 | 0.70 | -0.55 | -44.00% | 0.02 | 62 | 17 | 0.42 | -0.48 | 0.26 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 25.00 | 1.10 | 1.30 | 1.20 | 3.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.72 | 0.22 | -0.04 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |
| 26.00 | 1.25 | 2.85 | 2.05 | 2.35 | -2.08 | -46.96% | 0.08 | 1 | 1 | 1.26 | -0.88 | 0.13 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 27.00 | 2.20 | 3.90 | 3.05 | 3.91 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.52 | -0.96 | 0.06 | -0.01 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 28.00 | 3.20 | 4.90 | 4.05 | % | 0.14 | 0 | 0 | 1.73 | -0.99 | 0.02 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 29.00 | 4.10 | 6.00 | 5.05 | % | 0.17 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 30.00 | 5.20 | 7.10 | 6.15 | % | 0.21 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 31.00 | 6.10 | 8.10 | 7.10 | % | 0.23 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |