Options Chain for EXTREME NETWORKS COM (EXTR) - $17.33 as of 12/12/2025 2:05:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 14.20 | 16.70 | 15.45 | % | 7.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 3.00 | 13.20 | 15.50 | 14.35 | % | 4.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 4.00 | 12.20 | 14.70 | 13.45 | % | 3.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 5.00 | 11.20 | 13.70 | 12.45 | % | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 6.00 | 10.20 | 12.70 | 11.45 | % | 1.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 7.00 | 9.40 | 11.30 | 10.35 | % | 1.48 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 8.00 | 8.40 | 10.50 | 9.45 | % | 1.18 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 9.00 | 7.40 | 9.60 | 8.50 | % | 0.94 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 10.00 | 6.40 | 8.50 | 7.45 | 7.75 | 0.00 | 0.00% | 0.74 | 0 | 1 | 5.88 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 3:59:52 PM EST |
| 11.00 | 4.80 | 7.50 | 6.15 | % | 0.56 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 12.00 | 3.80 | 6.40 | 5.10 | 8.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/12/2025 3:59:52 PM EST |
| 13.00 | 2.85 | 4.60 | 3.73 | 9.00 | 0.00 | 0.00% | 0.29 | 0 | 100 | 2.54 | 1.00 | 0.01 | 0.00 | 9/3/2025 | 12/12/2025 3:59:52 PM EST |
| 14.00 | 1.80 | 4.40 | 3.10 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.19 | 0.97 | 0.04 | -0.01 | 11/6/2025 | 12/12/2025 3:59:52 PM EST |
| 15.00 | 0.70 | 3.70 | 2.20 | 3.23 | 0.00 | 0.00% | 0.15 | 0 | 15 | 3.01 | 0.90 | 0.11 | -0.02 | 12/8/2025 | 12/12/2025 3:59:52 PM EST |
| 16.00 | 0.90 | 2.05 | 1.48 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.70 | 0.74 | 0.20 | -0.04 | 12/1/2025 | 12/12/2025 3:59:52 PM EST |
| 17.00 | 0.30 | 0.95 | 0.63 | 0.40 | -0.40 | -50.00% | 0.04 | 1 | 130 | 0.71 | 0.50 | 0.26 | -0.05 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 18.00 | 0.05 | 0.35 | 0.20 | 0.17 | -0.08 | -32.00% | 0.01 | 1 | 73 | 0.59 | 0.26 | 0.21 | -0.04 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.96 | 0.11 | 0.12 | -0.02 | 12/9/2025 | 12/12/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.77 | 0.04 | 0.06 | -0.01 | 12/10/2025 | 12/12/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 40 | 183 | 1.41 | 0.01 | 0.02 | 0.00 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,267 | 1.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/12/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/12/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.04 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 12/12/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.73 | -0.03 | 0.04 | -0.01 | 8/5/2025 | 12/12/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.40 | -0.10 | 0.11 | -0.02 | 11/18/2025 | 12/12/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.85 | -0.26 | 0.20 | -0.04 | 12/8/2025 | 12/12/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.45 | +0.30 | +200.00% | 0.03 | 19 | 276 | 0.97 | -0.50 | 0.26 | -0.05 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 18.00 | 0.65 | 2.20 | 1.43 | 1.18 | +0.73 | +162.23% | 0.08 | 1 | 96 | 1.67 | -0.74 | 0.21 | -0.04 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 19.00 | 1.20 | 2.35 | 1.78 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 136 | 0.99 | -0.89 | 0.12 | -0.02 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 20.00 | 2.10 | 3.70 | 2.90 | 3.26 | 0.00 | 0.00% | 0.14 | 0 | 44 | 1.72 | -0.96 | 0.06 | -0.01 | 11/21/2025 | 12/12/2025 3:59:52 PM EST |
| 21.00 | 3.10 | 5.20 | 4.15 | 3.68 | -0.02 | -0.55% | 0.20 | 7 | 12 | 2.59 | -0.99 | 0.02 | 0.00 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 25.00 | 6.90 | 8.40 | 7.65 | 3.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/12/2025 3:59:52 PM EST |
| 30.00 | 11.50 | 13.80 | 12.65 | % | 0.42 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 35.00 | 16.50 | 18.80 | 17.65 | % | 0.50 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST |