Options Chain for NETGEAR INC COM (NTGR) - $26.02 as of 7/25/2025 1:02:34 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 | 11.90 | 14.90 | 13.40 | % | 1.03 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 14.00 | 11.00 | 13.90 | 12.45 | % | 0.89 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 15.00 | 10.20 | 13.00 | 11.60 | % | 0.77 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 16.00 | 9.50 | 10.90 | 10.20 | % | 0.64 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 17.00 | 8.20 | 10.10 | 9.15 | % | 0.54 | 0 | 0 | 2.18 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 18.00 | 7.30 | 9.30 | 8.30 | % | 0.46 | 0 | 0 | 2.11 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 19.00 | 6.50 | 9.00 | 7.75 | % | 0.41 | 0 | 0 | 2.31 | 0.95 | 0.02 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 20.00 | 5.40 | 7.10 | 6.25 | 6.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.59 | 0.92 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 21.00 | 4.80 | 6.00 | 5.40 | % | 0.26 | 0 | 0 | 1.35 | 0.88 | 0.04 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 22.00 | 4.10 | 4.60 | 4.35 | 6.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.73 | 0.82 | 0.05 | -0.03 | 6/26/2025 | 7/25/2025 11:58:54 AM EST |
| 23.00 | 3.30 | 3.80 | 3.55 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.71 | 0.76 | 0.06 | -0.04 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 24.00 | 2.55 | 3.10 | 2.83 | % | 0.12 | 0 | 0 | 0.99 | 0.69 | 0.07 | -0.04 | 7/25/2025 11:58:54 AM EST | |||
| 25.00 | 1.95 | 2.35 | 2.15 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.68 | 0.61 | 0.08 | -0.04 | 5/1/2025 | 7/25/2025 11:58:54 AM EST |
| 26.00 | 1.55 | 1.85 | 1.70 | 1.70 | -0.25 | -12.83% | 0.07 | 3 | 63 | 0.87 | 0.52 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 27.00 | 1.15 | 1.40 | 1.28 | 1.30 | -0.19 | -12.76% | 0.05 | 6 | 3 | 0.85 | 0.42 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 28.00 | 0.75 | 1.00 | 0.88 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 3,746 | 0.70 | 0.33 | 0.09 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 29.00 | 0.45 | 0.70 | 0.58 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.66 | 0.24 | 0.08 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 30.00 | 0.15 | 0.55 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.69 | 0.17 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.25 | +500.00% | 0.01 | 30 | 46 | 0.68 | 0.12 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7,710 | 0.79 | 0.08 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.79 | 0.05 | 0.03 | -0.01 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 34.00 | 0.00 | 1.10 | 0.55 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 256 | 1.47 | 0.04 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 924 | 0.81 | 0.02 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 7/25/2025 11:58:54 AM EST |
| 37.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.73 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.18 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 250 | 2.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 11:58:54 AM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 42.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 43.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.92 | -0.01 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 757 | 1.73 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 7/25/2025 11:58:54 AM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.55 | -0.05 | 0.02 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | -0.08 | 0.03 | -0.02 | 7/14/2025 | 7/25/2025 11:58:54 AM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.93 | -0.12 | 0.04 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 22.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.72 | -0.18 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 23.00 | 0.40 | 0.65 | 0.53 | 0.66 | +0.16 | +32.00% | 0.02 | 3 | 5 | 0.67 | -0.24 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 24.00 | 0.75 | 1.00 | 0.88 | 0.95 | +0.05 | +5.56% | 0.04 | 1 | 29 | 0.72 | -0.31 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 25.00 | 0.90 | 1.45 | 1.18 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.69 | -0.39 | 0.08 | -0.04 | 6/26/2025 | 7/25/2025 11:58:54 AM EST |
| 26.00 | 1.65 | 1.90 | 1.78 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.71 | -0.48 | 0.09 | -0.04 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 27.00 | 2.05 | 2.50 | 2.28 | 1.48 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.66 | -0.58 | 0.09 | -0.04 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 28.00 | 2.55 | 3.10 | 2.83 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.60 | -0.67 | 0.09 | -0.03 | 6/2/2025 | 7/25/2025 11:58:54 AM EST |
| 29.00 | 3.10 | 4.40 | 3.75 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.62 | -0.76 | 0.08 | -0.03 | 6/16/2025 | 7/25/2025 11:58:54 AM EST |
| 30.00 | 4.30 | 4.80 | 4.55 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 3,017 | 0.62 | -0.83 | 0.07 | -0.02 | 6/4/2025 | 7/25/2025 11:58:54 AM EST |
| 31.00 | 5.10 | 5.90 | 5.50 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.70 | -0.88 | 0.05 | -0.02 | 7/8/2025 | 7/25/2025 11:58:54 AM EST |
| 32.00 | 6.00 | 6.50 | 6.25 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.84 | -0.92 | 0.04 | -0.01 | 6/2/2025 | 7/25/2025 11:58:54 AM EST |
| 33.00 | 6.60 | 7.70 | 7.15 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 49 | 0.98 | -0.95 | 0.03 | -0.01 | 5/21/2025 | 7/25/2025 11:58:54 AM EST |
| 34.00 | 7.60 | 8.70 | 8.15 | % | 0.24 | 0 | 0 | 1.05 | -0.96 | 0.02 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 35.00 | 8.70 | 9.70 | 9.20 | % | 0.26 | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 36.00 | 9.60 | 11.30 | 10.45 | % | 0.29 | 0 | 0 | 1.54 | -0.98 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 37.00 | 10.70 | 12.20 | 11.45 | % | 0.31 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 38.00 | 11.80 | 13.10 | 12.45 | % | 0.33 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 39.00 | 12.90 | 14.20 | 13.55 | % | 0.35 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 40.00 | 13.60 | 15.20 | 14.40 | % | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 41.00 | 14.60 | 16.20 | 15.40 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 42.00 | 15.50 | 16.50 | 16.00 | % | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 43.00 | 16.40 | 18.00 | 17.20 | % | 0.40 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 44.00 | 17.50 | 19.40 | 18.45 | % | 0.42 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 45.00 | 18.50 | 19.70 | 19.10 | % | 0.42 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |