Options Chain for NETGEAR INC COM (NTGR) - $20.45 as of 2/13/2026 8:23:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.70 | 10.90 | 8.80 | % | 0.68 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 14.00 | 5.90 | 9.90 | 7.90 | % | 0.56 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 15.00 | 4.70 | 8.90 | 6.80 | % | 0.45 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 16.00 | 4.30 | 7.90 | 6.10 | % | 0.38 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 17.00 | 2.75 | 6.80 | 4.78 | % | 0.28 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 18.00 | 1.80 | 4.70 | 3.25 | % | 0.18 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 19.00 | 1.20 | 4.60 | 2.90 | 2.80 | +1.41 | +101.44% | 0.15 | 1 | 36 | 2.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 20.00 | 0.15 | 3.60 | 1.88 | 1.46 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.24 | 0.92 | 0.14 | -0.01 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 21.00 | 0.80 | 1.50 | 1.15 | 0.75 | +0.45 | +150.00% | 0.05 | 14 | 27 | 0.87 | 0.73 | 0.23 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 22.00 | 0.30 | 1.00 | 0.65 | 0.45 | +0.15 | +50.00% | 0.03 | 2 | 49 | 0.60 | 0.48 | 0.26 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.21 | -0.59 | -73.75% | 0.01 | 1 | 11 | 0.79 | 0.25 | 0.20 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.88 | 0.11 | 0.11 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.45 | 0.04 | 0.05 | -0.01 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.97 | 0.01 | 0.02 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 1.50 | 0.75 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.96 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.02 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.95 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.69 | -0.08 | 0.14 | -0.01 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 21.00 | 0.20 | 1.65 | 0.93 | 0.29 | -1.28 | -81.53% | 0.04 | 20 | 38 | 1.08 | -0.27 | 0.23 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 22.00 | 0.40 | 0.90 | 0.65 | 0.65 | -1.58 | -70.86% | 0.03 | 23 | 61 | 0.46 | -0.52 | 0.26 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 23.00 | 0.90 | 1.80 | 1.35 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.90 | -0.75 | 0.20 | -0.03 | 1/27/2026 | 2/13/2026 4:00:01 PM EST |
| 24.00 | 1.50 | 3.70 | 2.60 | % | 0.11 | 0 | 0 | 1.95 | -0.89 | 0.11 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 25.00 | 2.20 | 5.30 | 3.75 | % | 0.15 | 0 | 0 | 2.71 | -0.96 | 0.05 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 26.00 | 3.20 | 6.30 | 4.75 | % | 0.18 | 0 | 0 | 2.95 | -0.99 | 0.02 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 27.00 | 3.90 | 7.30 | 5.60 | % | 0.21 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 28.00 | 5.10 | 8.30 | 6.70 | % | 0.24 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 29.00 | 6.10 | 9.30 | 7.70 | % | 0.27 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 30.00 | 7.10 | 10.30 | 8.70 | % | 0.29 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 31.00 | 8.20 | 11.30 | 9.75 | % | 0.31 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 32.00 | 9.00 | 12.30 | 10.65 | % | 0.33 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 35.00 | 11.90 | 15.30 | 13.60 | % | 0.39 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST |