Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $7.98 as of 11/26/2025 8:01:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 7.50 | 6.90 | % | 6.90 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 2.00 | 5.30 | 6.50 | 5.90 | 5.38 | 0.00 | 0.00% | 2.95 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 3.00 | 4.30 | 5.30 | 4.80 | % | 1.60 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 4.00 | 3.30 | 4.30 | 3.80 | % | 0.95 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 5.00 | 2.35 | 3.40 | 2.88 | 2.67 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.60 | 1.00 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 6.00 | 1.50 | 2.55 | 2.03 | % | 0.34 | 0 | 0 | 1.34 | 0.92 | 0.09 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 7.00 | 0.85 | 1.45 | 1.15 | 1.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.82 | 0.76 | 0.19 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 8.00 | 0.40 | 0.90 | 0.65 | % | 0.08 | 0 | 0 | 0.57 | 0.53 | 0.24 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 9.00 | 0.05 | 0.75 | 0.40 | % | 0.04 | 0 | 0 | 0.62 | 0.31 | 0.21 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.71 | 0.16 | 0.15 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.09 | 0.07 | 0.08 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.29 | 0.03 | 0.04 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.42 | 0.01 | 0.02 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.01 | 0.00 | 11/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.66 | 0.00 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.15 | -0.08 | 0.09 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 7.00 | 0.05 | 0.70 | 0.38 | % | 0.05 | 0 | 0 | 0.65 | -0.24 | 0.19 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 8.00 | 0.50 | 0.75 | 0.63 | % | 0.08 | 0 | 0 | 0.50 | -0.47 | 0.24 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 9.00 | 1.10 | 1.85 | 1.48 | % | 0.16 | 0 | 0 | 0.64 | -0.69 | 0.21 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 10.00 | 1.70 | 2.65 | 2.18 | % | 0.22 | 0 | 0 | 1.06 | -0.84 | 0.15 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 11.00 | 2.70 | 3.70 | 3.20 | % | 0.29 | 0 | 0 | 1.29 | -0.93 | 0.08 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 12.00 | 3.70 | 4.70 | 4.20 | % | 0.35 | 0 | 0 | 1.45 | -0.97 | 0.04 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 13.00 | 4.70 | 5.70 | 5.20 | % | 0.40 | 0 | 0 | 1.59 | -0.99 | 0.02 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 14.00 | 5.60 | 6.60 | 6.10 | % | 0.44 | 0 | 0 | 1.61 | -1.00 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST |