Options Chain for NETGEAR INC COM (NTGR) - $33.61 as of 10/29/2025 9:04:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 18.60 | 22.00 | 20.30 | % | 1.45 | 0 | 0 | 4.05 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 15.00 | 17.70 | 21.00 | 19.35 | % | 1.29 | 0 | 0 | 3.78 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 16.00 | 15.80 | 20.00 | 17.90 | % | 1.12 | 0 | 0 | 3.54 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 17.00 | 14.80 | 19.00 | 16.90 | % | 0.99 | 0 | 0 | 3.31 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 18.00 | 13.90 | 18.00 | 15.95 | % | 0.89 | 0 | 0 | 3.09 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 19.00 | 12.90 | 17.20 | 15.05 | % | 0.79 | 0 | 0 | 2.89 | 0.98 | 0.01 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 20.00 | 11.90 | 16.10 | 14.00 | % | 0.70 | 0 | 0 | 2.75 | 0.97 | 0.01 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 21.00 | 11.80 | 15.50 | 13.65 | % | 0.65 | 0 | 0 | 2.52 | 0.95 | 0.01 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 22.00 | 10.80 | 14.50 | 12.65 | % | 0.58 | 0 | 0 | 2.40 | 0.94 | 0.01 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 23.00 | 9.00 | 13.50 | 11.25 | % | 0.49 | 0 | 0 | 2.23 | 0.92 | 0.01 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 24.00 | 8.50 | 12.50 | 10.50 | % | 0.44 | 0 | 0 | 2.11 | 0.89 | 0.02 | -0.05 | 10/29/2025 3:59:57 PM EST | |||
| 25.00 | 7.60 | 11.50 | 9.55 | 3.80 | 0.00 | 0.00% | 0.38 | 0 | 6 | 2.00 | 0.87 | 0.02 | -0.05 | 8/28/2025 | 10/29/2025 3:59:57 PM EST |
| 26.00 | 7.20 | 9.40 | 8.30 | 9.83 | 0.00 | 0.00% | 0.32 | 0 | 25 | 1.55 | 0.85 | 0.02 | -0.06 | 10/15/2025 | 10/29/2025 3:59:57 PM EST |
| 27.00 | 6.00 | 9.20 | 7.60 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 69 | 1.73 | 0.82 | 0.03 | -0.06 | 10/9/2025 | 10/29/2025 3:59:57 PM EST |
| 28.00 | 4.80 | 7.60 | 6.20 | 6.75 | +3.75 | +125.00% | 0.22 | 1 | 2 | 1.35 | 0.78 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 29.00 | 4.20 | 7.80 | 6.00 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 218 | 1.64 | 0.75 | 0.03 | -0.07 | 10/9/2025 | 10/29/2025 3:59:57 PM EST |
| 30.00 | 3.60 | 6.30 | 4.95 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 974 | 1.32 | 0.71 | 0.04 | -0.08 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 31.00 | 3.80 | 5.50 | 4.65 | 5.50 | -0.90 | -14.07% | 0.15 | 3 | 2,164 | 0.94 | 0.67 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 32.00 | 1.80 | 4.90 | 3.35 | 4.00 | +0.50 | +14.29% | 0.10 | 3 | 117 | 0.68 | 0.63 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 33.00 | 2.65 | 4.80 | 3.73 | 3.60 | +0.60 | +20.00% | 0.11 | 19 | 243 | 1.00 | 0.59 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 34.00 | 2.15 | 5.00 | 3.58 | 3.03 | +0.07 | +2.37% | 0.11 | 35 | 76 | 1.09 | 0.55 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 35.00 | 0.80 | 3.70 | 2.25 | 3.72 | +0.97 | +35.28% | 0.06 | 605 | 721 | 1.05 | 0.50 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 36.00 | 2.00 | 2.35 | 2.18 | 2.50 | +0.50 | +25.00% | 0.06 | 152 | 4,774 | 0.91 | 0.46 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 37.00 | 1.55 | 2.80 | 2.18 | 1.91 | +0.81 | +73.64% | 0.06 | 1 | 1,691 | 1.00 | 0.41 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 38.00 | 0.75 | 2.60 | 1.68 | 1.80 | +0.50 | +38.47% | 0.04 | 201 | 327 | 0.94 | 0.37 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 39.00 | 0.35 | 3.60 | 1.98 | 1.50 | +0.40 | +36.37% | 0.05 | 1 | 20 | 1.07 | 0.33 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 0.80 | 1.95 | 1.38 | 1.30 | +0.20 | +18.19% | 0.03 | 2,153 | 1,859 | 1.00 | 0.29 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 41.00 | 0.65 | 2.00 | 1.33 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 541 | 1.04 | 0.26 | 0.04 | -0.06 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.41 | 0.24 | 0.04 | -0.06 | 10/15/2025 | 10/29/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 1.72 | 0.21 | 0.03 | -0.06 | 10/29/2025 3:59:57 PM EST | |||
| 44.00 | 0.05 | 2.80 | 1.43 | % | 0.03 | 0 | 0 | 1.75 | 0.18 | 0.03 | -0.05 | 10/29/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1,579 | 1.72 | 0.16 | 0.03 | -0.05 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 2.60 | 1.30 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.81 | 0.14 | 0.03 | -0.04 | 10/14/2025 | 10/29/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.84 | 0.12 | 0.02 | -0.04 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.88 | 0.10 | 0.02 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.91 | 0.09 | 0.02 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 50.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.00 | 40 | 2,762 | 0.95 | 0.06 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.03 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 3.80 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 3.56 | -0.01 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 3.33 | -0.01 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 3.12 | -0.01 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.92 | -0.02 | 0.01 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.48 | -0.03 | 0.01 | -0.02 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 2.25 | 1.13 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.58 | -0.05 | 0.01 | -0.03 | 9/26/2025 | 10/29/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 2.30 | 1.15 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.43 | -0.06 | 0.01 | -0.03 | 9/12/2025 | 10/29/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.28 | -0.08 | 0.01 | -0.04 | 9/12/2025 | 10/29/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.23 | -0.11 | 0.02 | -0.05 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 25.00 | 0.05 | 2.50 | 1.28 | 0.39 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.33 | -0.13 | 0.02 | -0.05 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 2.60 | 1.30 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.92 | -0.15 | 0.02 | -0.06 | 9/11/2025 | 10/29/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 2.80 | 1.40 | 0.80 | +0.22 | +37.94% | 0.05 | 1 | 3 | 1.84 | -0.18 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.45 | -0.22 | 0.03 | -0.07 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 29.00 | 0.65 | 2.25 | 1.45 | 1.87 | +1.02 | +120.00% | 0.05 | 53 | 55 | 1.04 | -0.25 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 30.00 | 0.90 | 3.40 | 2.15 | 1.34 | -0.03 | -2.19% | 0.07 | 29 | 42 | 1.17 | -0.29 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 31.00 | 0.55 | 3.60 | 2.08 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.00 | -0.33 | 0.04 | -0.08 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 32.00 | 2.00 | 3.60 | 2.80 | 2.00 | -0.10 | -4.77% | 0.09 | 8 | 76 | 1.10 | -0.37 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 33.00 | 2.00 | 3.70 | 2.85 | 2.80 | +0.40 | +16.67% | 0.09 | 124 | 62 | 0.97 | -0.41 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 34.00 | 2.75 | 4.30 | 3.53 | 3.00 | -0.20 | -6.25% | 0.10 | 3 | 37 | 1.01 | -0.45 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 35.00 | 3.10 | 5.00 | 4.05 | 3.60 | +0.10 | +2.86% | 0.12 | 2 | 48 | 0.99 | -0.50 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 36.00 | 4.10 | 5.60 | 4.85 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.05 | -0.54 | 0.04 | -0.08 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 37.00 | 3.10 | 6.30 | 4.70 | % | 0.13 | 0 | 0 | 1.28 | -0.59 | 0.04 | -0.08 | 10/29/2025 3:59:57 PM EST | |||
| 38.00 | 4.80 | 7.70 | 6.25 | % | 0.16 | 0 | 0 | 1.03 | -0.63 | 0.04 | -0.07 | 10/29/2025 3:59:57 PM EST | |||
| 39.00 | 5.20 | 8.50 | 6.85 | % | 0.18 | 0 | 0 | 1.31 | -0.67 | 0.04 | -0.07 | 10/29/2025 3:59:57 PM EST | |||
| 40.00 | 6.40 | 9.40 | 7.90 | % | 0.20 | 0 | 0 | 1.32 | -0.71 | 0.04 | -0.07 | 10/29/2025 3:59:57 PM EST | |||
| 41.00 | 7.20 | 9.50 | 8.35 | % | 0.20 | 0 | 0 | 1.37 | -0.74 | 0.04 | -0.06 | 10/29/2025 3:59:57 PM EST | |||
| 42.00 | 7.70 | 11.10 | 9.40 | 10.25 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.63 | -0.76 | 0.04 | -0.06 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 43.00 | 8.50 | 12.10 | 10.30 | % | 0.24 | 0 | 0 | 1.71 | -0.79 | 0.03 | -0.06 | 10/29/2025 3:59:57 PM EST | |||
| 44.00 | 9.40 | 12.30 | 10.85 | % | 0.25 | 0 | 0 | 1.51 | -0.82 | 0.03 | -0.05 | 10/29/2025 3:59:57 PM EST | |||
| 45.00 | 10.30 | 13.20 | 11.75 | % | 0.26 | 0 | 0 | 1.54 | -0.84 | 0.03 | -0.05 | 10/29/2025 3:59:57 PM EST | |||
| 46.00 | 11.40 | 14.50 | 12.95 | % | 0.28 | 0 | 0 | 1.70 | -0.86 | 0.03 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 47.00 | 12.30 | 15.10 | 13.70 | % | 0.29 | 0 | 0 | 1.62 | -0.88 | 0.02 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 48.00 | 13.10 | 16.60 | 14.85 | % | 0.31 | 0 | 0 | 1.85 | -0.90 | 0.02 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 49.00 | 14.20 | 17.00 | 15.60 | % | 0.32 | 0 | 0 | 1.69 | -0.91 | 0.02 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 50.00 | 15.10 | 18.50 | 16.80 | % | 0.34 | 0 | 0 | 1.93 | -0.94 | 0.02 | -0.02 | 10/29/2025 3:59:57 PM EST |