Home Options NTGRChain

NTGR

NETGEAR, Inc.Close $24.48EOD only

Max Pain

$25.00

Next expiry Jun 18, 2026

Expected Move

±$2.97

12.2% from close

Price Gap

+0.52

Distance to max pain

IV Rank

Low premium

P/C OI

0.70

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects NTGR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

NTGR Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	7.82	4.40	8.10	0.00	1	0	0.0%	1.000	0.0000	-0.002	0.000	0.012
18.00	9.00	6.00	9.60	0.00	0	1	154.3%	0.824	0.0243	-0.049	0.018	0.010
19.00	8.20	5.60	8.50	0.00	0	1	149.9%	0.794	0.0276	-0.052	0.020	0.010
20.00	5.30	3.90	7.40	0.00	2	2	113.8%	0.789	0.0369	-0.041	0.020	0.011
21.00	3.70	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.002	0.000	0.017
22.00	3.10	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.003	0.000	0.017
23.00	2.35	2.25	2.55	0.00	1	20	57.1%	0.688	0.0898	-0.026	0.024	0.011
24.00	2.00	1.60	1.95	0.00	2	4	55.0%	0.590	0.1025	-0.027	0.027	0.010
25.00	1.70	1.15	1.45	0.00	1	816	54.7%	0.485	0.1056	-0.027	0.028	0.008
26.00	0.84	0.80	1.10	-0.18	1	1,071	55.4%	0.387	0.1002	-0.026	0.026	0.007
27.00	0.64	0.55	0.75	-0.21	6	387	54.6%	0.295	0.0917	-0.023	0.024	0.005
28.00	0.46	0.40	0.65	-0.14	6	25	58.5%	0.238	0.0767	-0.022	0.021	0.004
29.00	0.45	0.25	0.50	0.00	2	13	59.1%	0.180	0.0645	-0.019	0.018	0.003
30.00	0.21	0.15	0.40	-0.14	4	2,635	60.3%	0.137	0.0528	-0.016	0.015	0.002
31.00	0.27	0.10	0.70	0.00	1	2	74.6%	0.158	0.0469	-0.022	0.017	0.003
32.00	1.14	0.05	0.95	0.00	1	0	86.9%	0.169	0.0421	-0.027	0.017	0.003
33.00	0.25	0.00	0.95	0.00	3	4	91.7%	0.156	0.0377	-0.026	0.016	0.003
34.00	0.81	0.00	1.20	0.00	1	13	104.9%	0.171	0.0350	-0.032	0.018	0.003
35.00	0.95	0.00	1.15	0.00	1	2	109.3%	0.160	0.0322	-0.032	0.017	0.003
36.00	1.10	0.00	0.75	0.00	0	1	101.9%	0.117	0.0280	-0.024	0.014	0.002
37.00	0.05	0.00	0.05	-0.10	199	2,044	64.8%	0.016	0.0088	-0.003	0.003	0.000
38.00	0.51	0.00	0.00	0.00	1	0	25.0%	0.000	0.0000	0.000	0.000	0.000
39.00	1.50	0.00	2.80	0.00	0	1	172.8%	0.240	0.0261	-0.064	0.021	0.004
40.00	1.40	0.00	2.75	0.00	0	1	176.9%	0.233	0.0251	-0.065	0.021	0.003
41.00	0.65	0.00	0.75	0.00	2	2	124.8%	0.100	0.0204	-0.026	0.012	0.002
50.00	0.10	0.00	0.95	0.00	1	1	165.8%	0.099	0.0152	-0.035	0.012	0.002

Puts

Strike	Last	Bid	Ask	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	0.60	0.00	2.45	1	4	203.7%	-0.126	0.0147	-0.050	0.014	-0.003
17.00	0.03	0.00	0.30	1	94	85.5%	-0.050	0.0174	-0.010	0.007	-0.001
18.00	0.10	0.00	0.95	12	67	103.1%	-0.112	0.0268	-0.023	0.013	-0.003
19.00	0.22	0.05	0.25	2	14	63.9%	-0.065	0.0287	-0.009	0.009	-0.001
20.00	0.20	0.15	0.25	53	1,116	58.0%	-0.090	0.0407	-0.011	0.011	-0.002
21.00	0.45	0.30	0.50	1	7	60.2%	-0.156	0.0578	-0.017	0.017	-0.003
22.00	0.57	0.40	0.75	1	5	56.5%	-0.220	0.0759	-0.019	0.020	-0.005
23.00	0.66	0.60	1.00	3	11	52.3%	-0.302	0.0965	-0.021	0.024	-0.006
24.00	1.63	1.00	1.40	3	1	51.6%	-0.408	0.1091	-0.023	0.027	-0.009
25.00	1.80	1.60	1.95	11	5,017	53.1%	-0.517	0.1087	-0.024	0.028	-0.011
26.00	2.45	2.25	2.55	1	5	52.7%	-0.621	0.1046	-0.022	0.026	-0.014
27.00	2.55	3.00	3.30	1	11	53.8%	-0.708	0.0925	-0.020	0.024	-0.016
28.00	3.20	2.65	5.10	1	2	50.2%	-0.804	0.0799	-0.014	0.019	-0.019
29.00	5.20	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.003	0.000	-0.023
35.00	8.40	8.50	11.90	0	1	148.6%	-0.738	0.0318	-0.054	0.022	-0.024
38.00	12.45	12.20	14.60	0	0	152.4%	-0.788	0.0275	-0.049	0.020	-0.027
39.00	12.35	12.50	16.30	0	0	189.5%	-0.725	0.0255	-0.071	0.023	-0.027
40.00	14.45	13.50	17.00	2	1	181.6%	-0.757	0.0250	-0.063	0.022	-0.028
41.00	15.45	14.50	18.30	0	0	200.0%	-0.735	0.0238	-0.074	0.023	-0.029
45.00	19.40	18.50	22.30	0	0	218.8%	-0.750	0.0211	-0.078	0.022	-0.032

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.