Options Chain for NETGEAR INC COM (NTGR) - $28.65 as of 9/12/2025 9:13:56 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 | 14.90 | 17.80 | 16.35 | % | 1.26 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 14.00 | 14.20 | 16.80 | 15.50 | % | 1.11 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 15.00 | 13.20 | 15.80 | 14.50 | % | 0.97 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 16.00 | 12.00 | 14.80 | 13.40 | % | 0.84 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 17.00 | 11.00 | 13.80 | 12.40 | % | 0.73 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 18.00 | 10.40 | 12.80 | 11.60 | 13.10 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 3:59:48 PM EST |
| 19.00 | 9.10 | 11.80 | 10.45 | % | 0.55 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 20.00 | 7.90 | 10.80 | 9.35 | 8.39 | 0.00 | 0.00% | 0.47 | 0 | 3 | 4.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 21.00 | 7.40 | 9.80 | 8.60 | % | 0.41 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 22.00 | 5.90 | 8.80 | 7.35 | 2.90 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.42 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:48 PM EST |
| 23.00 | 5.40 | 6.60 | 6.00 | 4.90 | 0.00 | 0.00% | 0.26 | 0 | 38 | 2.06 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 24.00 | 4.30 | 6.80 | 5.55 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 33 | 2.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 25.00 | 3.40 | 3.80 | 3.60 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 76 | 0.73 | 0.99 | 0.02 | -0.01 | 9/2/2025 | 9/12/2025 3:59:48 PM EST |
| 26.00 | 2.60 | 2.85 | 2.73 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.64 | 0.95 | 0.06 | -0.01 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 27.00 | 1.40 | 2.55 | 1.98 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 34 | 1.05 | 0.87 | 0.13 | -0.03 | 9/3/2025 | 9/12/2025 3:59:48 PM EST |
| 28.00 | 0.85 | 1.15 | 1.00 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.37 | 0.68 | 0.23 | -0.04 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.47 | 0.43 | 0.25 | -0.05 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.40 | 0.22 | 0.19 | -0.03 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.52 | 0.08 | 0.10 | -0.02 | 8/29/2025 | 9/12/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,199 | 0.76 | 0.02 | 0.04 | -0.01 | 9/2/2025 | 9/12/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.50 | 0.01 | 0.01 | 0.00 | 7/1/2025 | 9/12/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 679 | 1.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.80 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,049 | 1.89 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 526 | 2.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 9/12/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:48 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 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 502 | 1.79 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.35 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.90 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 0.61 | -0.01 | 0.02 | -0.01 | 9/3/2025 | 9/12/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.62 | -0.05 | 0.06 | -0.01 | 8/28/2025 | 9/12/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | -0.13 | 0.13 | -0.03 | 8/14/2025 | 9/12/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.48 | -0.32 | 0.23 | -0.04 | 8/25/2025 | 9/12/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 221 | 0.49 | -0.57 | 0.25 | -0.05 | 9/4/2025 | 9/12/2025 3:59:48 PM EST |
| 30.00 | 0.75 | 2.25 | 1.50 | 3.22 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.93 | -0.78 | 0.19 | -0.03 | 8/29/2025 | 9/12/2025 3:59:48 PM EST |
| 31.00 | 1.65 | 3.10 | 2.38 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.03 | -0.92 | 0.10 | -0.02 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 32.00 | 2.65 | 4.00 | 3.33 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.14 | -0.98 | 0.04 | -0.01 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 33.00 | 3.60 | 5.00 | 4.30 | % | 0.13 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 34.00 | 4.60 | 5.50 | 5.05 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 3:59:48 PM EST |
| 35.00 | 5.60 | 7.10 | 6.35 | % | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 36.00 | 6.60 | 7.90 | 7.25 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 37.00 | 7.60 | 8.70 | 8.15 | 7.40 | -1.90 | -20.43% | 0.22 | 1 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 38.00 | 8.90 | 9.70 | 9.30 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 39.00 | 9.90 | 11.10 | 10.50 | % | 0.27 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 40.00 | 10.90 | 11.60 | 11.25 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 41.00 | 11.60 | 13.10 | 12.35 | % | 0.30 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 42.00 | 12.60 | 13.70 | 13.15 | % | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 43.00 | 13.60 | 15.10 | 14.35 | % | 0.33 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 44.00 | 14.60 | 16.10 | 15.35 | % | 0.35 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 45.00 | 15.60 | 16.90 | 16.25 | % | 0.36 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST |