Options Chain for NETGEAR INC COM (NTGR) - $29.58 as of 5/29/2025 8:18:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 15.90 | 18.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 14.00 | 15.00 | 17.60 | 7.14 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 5/29/2025 3:59:59 PM EST |
| 15.00 | 13.90 | 16.60 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 16.00 | 12.90 | 15.60 | 6.30 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/29/2025 3:59:59 PM EST |
| 17.00 | 12.00 | 14.60 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/29/2025 3:59:59 PM EST |
| 18.00 | 10.90 | 13.60 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 19.00 | 10.20 | 12.60 | 4.70 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 5/29/2025 3:59:59 PM EST |
| 20.00 | 9.00 | 11.60 | 3.10 | 0.00 | 0.00% | 0 | 29 | 2.27 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/29/2025 3:59:59 PM EST |
| 21.00 | 8.00 | 10.60 | 2.28 | 0.00 | 0.00% | 0 | 8 | 2.08 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/29/2025 3:59:59 PM EST |
| 22.00 | 7.00 | 9.60 | 2.95 | 0.00 | 0.00% | 0 | 14 | 1.89 | 0.99 | 0.01 | -0.02 | 4/15/2025 | 5/29/2025 3:59:59 PM EST |
| 23.00 | 6.10 | 8.70 | 7.20 | 0.00 | 0.00% | 0 | 20 | 1.77 | 0.97 | 0.02 | -0.02 | 5/16/2025 | 5/29/2025 3:59:59 PM EST |
| 24.00 | 5.10 | 6.80 | 3.40 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.95 | 0.03 | -0.03 | 3/27/2025 | 5/29/2025 3:59:59 PM EST |
| 25.00 | 4.30 | 6.40 | 5.99 | 0.00 | 0.00% | 0 | 288 | 1.21 | 0.91 | 0.04 | -0.03 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 26.00 | 3.60 | 4.20 | 1.55 | 0.00 | 0.00% | 0 | 26 | 0.68 | 0.86 | 0.05 | -0.04 | 4/23/2025 | 5/29/2025 3:59:59 PM EST |
| 27.00 | 2.80 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 114 | 0.26 | 0.80 | 0.07 | -0.04 | 5/1/2025 | 5/29/2025 3:59:59 PM EST |
| 28.00 | 1.85 | 2.85 | 1.86 | 0.00 | 0.00% | 0 | 77 | 0.37 | 0.72 | 0.08 | -0.04 | 5/6/2025 | 5/29/2025 3:59:59 PM EST |
| 29.00 | 1.55 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 180 | 0.41 | 0.63 | 0.09 | -0.05 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 30.00 | 1.25 | 1.45 | 1.30 | -0.70 | -35.00% | 41 | 4,458 | 0.45 | 0.53 | 0.10 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 31.00 | 0.40 | 1.25 | 1.60 | 0.00 | 0.00% | 0 | 2,700 | 0.41 | 0.44 | 0.10 | -0.04 | 5/21/2025 | 5/29/2025 3:59:59 PM EST |
| 32.00 | 0.30 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 572 | 0.42 | 0.34 | 0.09 | -0.04 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 1.15 | 0.69 | 0.00 | 0.00% | 0 | 776 | 0.52 | 0.26 | 0.08 | -0.03 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.20 | 0.07 | -0.03 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.80 | 0.46 | 0.00 | 0.00% | 0 | 3,879 | 0.92 | 0.14 | 0.05 | -0.02 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 1.15 | 0.33 | 0.00 | 0.00% | 0 | 738 | 1.05 | 0.10 | 0.04 | -0.02 | 3/17/2025 | 5/29/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.95 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.06 | 0.03 | -0.01 | 2/11/2025 | 5/29/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2,002 | 1.02 | 0.04 | 0.02 | -0.01 | 5/1/2025 | 5/29/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.03 | 0.01 | -0.01 | 5/29/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 25 | 1.15 | 0.02 | 0.01 | 0.00 | 2/18/2025 | 5/29/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.01 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 104 | 1.42 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1,750 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1,038 | 1.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 5/29/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,009 | 1.32 | -0.01 | 0.01 | -0.02 | 5/15/2025 | 5/29/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.19 | -0.03 | 0.02 | -0.02 | 5/12/2025 | 5/29/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.91 | -0.05 | 0.03 | -0.03 | 5/16/2025 | 5/29/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 3.20 | 0.00 | 0.00% | 0 | 2,000 | 0.93 | -0.09 | 0.04 | -0.03 | 4/30/2025 | 5/29/2025 3:59:59 PM EST |
| 26.00 | 0.15 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 72 | 0.58 | -0.14 | 0.05 | -0.04 | 5/16/2025 | 5/29/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.70 | 0.50 | +0.10 | +25.00% | 4 | 1,549 | 0.56 | -0.20 | 0.07 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 28.00 | 0.60 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 46 | 0.57 | -0.28 | 0.08 | -0.04 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 29.00 | 0.85 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 45 | 0.53 | -0.37 | 0.09 | -0.05 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 30.00 | 1.40 | 2.30 | 1.80 | 0.00 | 0.00% | 0 | 21 | 0.64 | -0.47 | 0.10 | -0.05 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 31.00 | 1.90 | 2.50 | 2.75 | 0.00 | 0.00% | 0 | 41 | 0.65 | -0.56 | 0.10 | -0.04 | 5/12/2025 | 5/29/2025 3:59:59 PM EST |
| 32.00 | 2.25 | 3.60 | % | 0 | 0 | 0.83 | -0.66 | 0.09 | -0.04 | 5/29/2025 3:59:59 PM EST | |||
| 33.00 | 2.75 | 4.50 | % | 0 | 0 | 0.71 | -0.74 | 0.08 | -0.03 | 5/29/2025 3:59:59 PM EST | |||
| 34.00 | 4.30 | 5.30 | % | 0 | 0 | 0.89 | -0.80 | 0.07 | -0.03 | 5/29/2025 3:59:59 PM EST | |||
| 35.00 | 5.00 | 6.20 | % | 0 | 0 | 1.30 | -0.86 | 0.05 | -0.02 | 5/29/2025 3:59:59 PM EST | |||
| 36.00 | 5.80 | 7.10 | % | 0 | 0 | 1.35 | -0.90 | 0.04 | -0.02 | 5/29/2025 3:59:59 PM EST | |||
| 37.00 | 7.10 | 8.10 | % | 0 | 0 | 0.96 | -0.94 | 0.03 | -0.01 | 5/29/2025 3:59:59 PM EST | |||
| 38.00 | 7.90 | 8.80 | % | 0 | 0 | 1.48 | -0.96 | 0.02 | -0.01 | 5/29/2025 3:59:59 PM EST | |||
| 39.00 | 8.80 | 10.10 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.97 | 0.01 | -0.01 | 12/27/2024 | 5/29/2025 3:59:59 PM EST |
| 40.00 | 9.80 | 11.10 | % | 0 | 0 | 1.75 | -0.98 | 0.01 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 41.00 | 11.20 | 12.10 | % | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 42.00 | 11.90 | 13.10 | % | 0 | 0 | 1.77 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 43.00 | 12.80 | 14.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 44.00 | 13.80 | 15.10 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 45.00 | 14.00 | 16.10 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:59 PM EST |