Options Chain for EXTREME NETWORKS INC COM (EXTR) - $24.78 as of 8/17/2026 7:24:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.90 | 11.00 | 9.45 | % | 0.63 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 16.00 | 6.90 | 10.00 | 8.45 | % | 0.53 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 17.00 | 5.90 | 9.10 | 7.50 | % | 0.44 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 18.00 | 4.90 | 8.10 | 6.50 | % | 0.36 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 19.00 | 3.90 | 7.10 | 5.50 | % | 0.29 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 20.00 | 2.95 | 6.00 | 4.48 | 11.04 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.05 | 0.99 | 0.02 | -0.01 | 7/21/2026 | 8/17/2026 3:59:53 PM EST |
| 21.00 | 1.95 | 4.80 | 3.38 | % | 0.16 | 0 | 0 | 3.20 | 0.96 | 0.05 | -0.03 | 8/17/2026 3:59:53 PM EST | |||
| 22.00 | 1.05 | 4.00 | 2.53 | 2.11 | 0.00 | 0.00% | 0.11 | 0 | 14 | 2.95 | 0.89 | 0.11 | -0.06 | 8/11/2026 | 8/17/2026 3:59:53 PM EST |
| 23.00 | 0.20 | 3.40 | 1.80 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.87 | 0.78 | 0.17 | -0.08 | 8/13/2026 | 8/17/2026 3:59:53 PM EST |
| 24.00 | 0.30 | 1.80 | 1.05 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.84 | 0.59 | 0.21 | -0.09 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 25.00 | 0.25 | 0.60 | 0.43 | 0.32 | -0.12 | -27.28% | 0.02 | 9 | 104 | 0.67 | 0.39 | 0.19 | -0.09 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 886 | 0.64 | 0.24 | 0.14 | -0.07 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.28 | 0.10 | 0.08 | -0.03 | 8/13/2026 | 8/17/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.99 | 0.04 | 0.04 | -0.02 | 8/6/2026 | 8/17/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.68 | 0.02 | 0.02 | -0.01 | 8/12/2026 | 8/17/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.06 | +0.01 | +20.00% | 0.01 | 24 | 69 | 1.79 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 83 | 1.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 351 | 2.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 557 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 132 | 4.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 4.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 43 | 4.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 12 | 3.74 | -0.01 | 0.02 | -0.01 | 8/5/2026 | 8/17/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.36 | -0.04 | 0.05 | -0.03 | 8/17/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | -0.11 | 0.11 | -0.06 | 8/13/2026 | 8/17/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.13 | -0.22 | 0.17 | -0.08 | 8/5/2026 | 8/17/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.09 | -0.41 | 0.21 | -0.09 | 8/13/2026 | 8/17/2026 3:59:53 PM EST |
| 25.00 | 0.30 | 2.05 | 1.18 | 0.75 | -0.18 | -19.36% | 0.05 | 1 | 42 | 1.52 | -0.61 | 0.19 | -0.09 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 26.00 | 0.65 | 4.30 | 2.48 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.13 | -0.76 | 0.14 | -0.07 | 8/7/2026 | 8/17/2026 3:59:53 PM EST |
| 27.00 | 1.60 | 4.90 | 3.25 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 23 | 3.05 | -0.90 | 0.08 | -0.03 | 8/10/2026 | 8/17/2026 3:59:53 PM EST |
| 28.00 | 2.50 | 5.90 | 4.20 | 1.74 | 0.00 | 0.00% | 0.15 | 0 | 29 | 3.35 | -0.96 | 0.04 | -0.02 | 8/5/2026 | 8/17/2026 3:59:53 PM EST |
| 29.00 | 3.70 | 6.50 | 5.10 | 1.35 | 0.00 | 0.00% | 0.18 | 0 | 318 | 3.20 | -0.98 | 0.02 | -0.01 | 8/4/2026 | 8/17/2026 3:59:53 PM EST |
| 30.00 | 4.60 | 7.20 | 5.90 | 5.55 | 0.00 | 0.00% | 0.20 | 0 | 240 | 3.11 | -0.99 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 31.00 | 5.70 | 8.80 | 7.25 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.10 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:53 PM EST |
| 32.00 | 6.50 | 9.80 | 8.15 | 7.53 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:53 PM EST |
| 33.00 | 7.50 | 10.80 | 9.15 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 7 | 4.53 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:53 PM EST |
| 34.00 | 8.50 | 11.80 | 10.15 | 3.60 | 0.00 | 0.00% | 0.30 | 0 | 5 | 4.73 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:53 PM EST |
| 35.00 | 9.50 | 12.30 | 10.90 | 7.64 | 0.00 | 0.00% | 0.31 | 0 | 11 | 4.22 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:53 PM EST |
| 36.00 | 10.60 | 13.00 | 11.80 | % | 0.33 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 37.00 | 11.60 | 14.00 | 12.80 | % | 0.35 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 38.00 | 12.60 | 15.00 | 13.80 | % | 0.36 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 39.00 | 13.60 | 15.80 | 14.70 | % | 0.38 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 40.00 | 14.60 | 17.00 | 15.80 | % | 0.40 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 45.00 | 19.60 | 22.00 | 20.80 | % | 0.46 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST |