Options Chain for NETGEAR INC COM (NTGR) - $24.10 as of 11/20/2024 8:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 20.60 | 23.20 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 5.00 | 18.60 | 21.20 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 6.00 | 17.50 | 19.70 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.00 | 16.40 | 19.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 8.00 | 15.50 | 18.10 | 7.73 | 0.00 | 0.00% | 0 | 3 | 3.81 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 4:00:04 PM EST |
| 9.00 | 14.40 | 17.20 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.00 | 13.60 | 16.10 | 6.82 | 0.00 | 0.00% | 0 | 4 | 3.01 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:04 PM EST |
| 11.00 | 12.50 | 14.90 | 3.90 | 0.00 | 0.00% | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 4:00:04 PM EST |
| 12.00 | 11.50 | 14.00 | 9.46 | 0.00 | 0.00% | 0 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 4:00:04 PM EST |
| 13.00 | 10.70 | 13.10 | 3.36 | 0.00 | 0.00% | 0 | 8 | 2.42 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:04 PM EST |
| 14.00 | 9.60 | 12.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 15.00 | 9.00 | 9.30 | 9.80 | 0.00 | 0.00% | 0 | 609 | 1.70 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 16.00 | 5.80 | 8.30 | 7.70 | 0.00 | 0.00% | 0 | 677 | 1.10 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 17.00 | 5.70 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 2,758 | 0.86 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 18.00 | 6.10 | 6.50 | 6.35 | 0.00 | 0.00% | 0 | 53 | 1.07 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 19.00 | 5.10 | 5.30 | 5.20 | -0.37 | -6.65% | 1 | 1,934 | 0.63 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 20.00 | 4.10 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 1,786 | 0.60 | 0.95 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 21.00 | 3.20 | 3.40 | 3.23 | 0.00 | 0.00% | 0 | 178 | 0.30 | 0.91 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 22.00 | 2.30 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 837 | 0.32 | 0.83 | 0.10 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 23.00 | 1.60 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 96 | 0.34 | 0.72 | 0.14 | -0.02 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 24.00 | 1.00 | 1.20 | 1.15 | -0.21 | -15.45% | 2 | 2,108 | 0.34 | 0.57 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 0.55 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 228 | 0.34 | 0.41 | 0.16 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 230 | 0.35 | 0.27 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.16 | 0.10 | -0.01 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 0.00 | 0.15 | % | 0 | 0 | 0.41 | 0.09 | 0.06 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.05 | 0.04 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.02 | 0.02 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 0.50 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 4:00:04 PM EST |
| 11.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:04 PM EST |
| 12.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,494 | 1.74 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 4:00:04 PM EST |
| 13.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 514 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 1,103 | 1.41 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 242 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 57 | 1.02 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.89 | -0.01 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 725 | 0.46 | -0.05 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 596 | 0.48 | -0.09 | 0.06 | -0.01 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 22.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 220 | 0.39 | -0.17 | 0.10 | -0.02 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 23.00 | 0.45 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 52 | 0.40 | -0.28 | 0.14 | -0.02 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 24.00 | 0.85 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.43 | 0.16 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 1.40 | 1.55 | 1.17 | 0.00 | 0.00% | 0 | 19 | 0.39 | -0.59 | 0.16 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 2.05 | 2.70 | % | 0 | 0 | 0.47 | -0.73 | 0.13 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 27.00 | 2.60 | 3.10 | % | 0 | 0 | 0.45 | -0.84 | 0.10 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 28.00 | 3.30 | 4.10 | % | 0 | 0 | 0.53 | -0.91 | 0.06 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 29.00 | 4.80 | 5.60 | % | 0 | 0 | 0.72 | -0.95 | 0.04 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 5.80 | 6.20 | % | 0 | 0 | 0.85 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 31.00 | 6.30 | 7.50 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 32.00 | 7.30 | 8.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |