Options Chain for NETGEAR INC COM (NTGR) - $14.82 as of 4/26/2024 3:34:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.70 | 12.00 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 5.00 | 9.70 | 10.00 | % | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 6.00 | 8.70 | 9.00 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 7.00 | 7.80 | 9.50 | 7.60 | 0.00 | 0.00% | 0 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 8.00 | 5.50 | 8.40 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 9.00 | 5.70 | 6.40 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 10.00 | 4.80 | 6.20 | % | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 11.00 | 3.80 | 5.60 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 12.00 | 2.70 | 3.10 | 1.66 | 0.00 | 0.00% | 0 | 100 | 1.68 | 0.90 | 0.11 | -0.01 | 2/9/2024 | 4/26/2024 3:59:51 PM EST |
| 13.00 | 2.10 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.77 | 0.14 | -0.01 | 4/10/2024 | 4/26/2024 3:59:51 PM EST |
| 14.00 | 1.35 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 391 | 0.95 | 0.62 | 0.15 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 15.00 | 0.80 | 0.95 | 0.74 | 0.00 | 0.00% | 0 | 378 | 0.81 | 0.46 | 0.15 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 16.00 | 0.50 | 0.55 | 0.50 | +0.12 | +31.58% | 51 | 374 | 0.80 | 0.32 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 17.00 | 0.20 | 0.30 | 0.35 | +0.20 | +133.34% | 51 | 693 | 0.73 | 0.22 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 18.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.14 | 0.08 | -0.01 | 2/15/2024 | 4/26/2024 3:59:51 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.08 | 0.06 | -0.01 | 4/9/2024 | 4/26/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 1.00 | % | 0 | 166 | 1.86 | 0.05 | 0.04 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.03 | 0.02 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 15 | 2.12 | 0.02 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 18 | 2.44 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.60 | % | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.80 | % | 0 | 50 | 4.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.90 | % | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 30 | 1.66 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:51 PM EST |
| 12.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.60 | -0.10 | 0.11 | -0.01 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | % | 35 | 16 | 0.56 | -0.23 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST | |
| 14.00 | 0.50 | 0.60 | 0.54 | 0.00 | 0.00% | 0 | 1,205 | 0.48 | -0.38 | 0.15 | -0.02 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 15.00 | 0.90 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 267 | 0.37 | -0.54 | 0.15 | -0.02 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 16.00 | 1.55 | 1.70 | 2.00 | 0.00 | 0.00% | 0 | 9 | 1.33 | -0.68 | 0.13 | -0.02 | 2/16/2024 | 4/26/2024 3:59:51 PM EST |
| 17.00 | 2.30 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 33 | 1.50 | -0.78 | 0.11 | -0.02 | 2/23/2024 | 4/26/2024 3:59:51 PM EST |
| 18.00 | 3.10 | 5.10 | % | 0 | 0 | 1.84 | -0.86 | 0.08 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 19.00 | 4.00 | 4.30 | % | 0 | 0 | 1.70 | -0.92 | 0.06 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 3.80 | 6.70 | 5.05 | -1.15 | -18.55% | 1 | 0 | 0.00 | -0.95 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 21.00 | 6.10 | 6.30 | % | 0 | 0 | 2.23 | -0.97 | 0.02 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 22.00 | 7.00 | 7.40 | % | 0 | 0 | 2.28 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 23.00 | 6.80 | 8.40 | % | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 8.80 | 10.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |