Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $9.75 as of 9/5/2025 8:11:12 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 | 8.00 | 9.50 | 8.75 | % | 8.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 2.00 | 7.00 | 8.50 | 7.75 | % | 3.88 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 3.00 | 6.00 | 7.50 | 6.75 | % | 2.25 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 4.00 | 5.70 | 6.00 | 5.85 | % | 1.46 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 5.00 | 4.70 | 4.90 | 4.80 | % | 0.96 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 6.00 | 3.70 | 3.90 | 3.80 | % | 0.63 | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 7.00 | 2.75 | 3.00 | 2.88 | % | 0.41 | 0 | 0 | 0.98 | 0.97 | 0.04 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 8.00 | 1.85 | 2.10 | 1.98 | % | 0.25 | 0 | 0 | 0.81 | 0.85 | 0.11 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 9.00 | 1.00 | 1.25 | 1.13 | 1.15 | +0.15 | +15.00% | 0.13 | 11 | 909 | 0.61 | 0.69 | 0.20 | -0.01 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 10.00 | 0.50 | 0.70 | 0.60 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 429 | 0.58 | 0.45 | 0.25 | -0.01 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 11.00 | 0.15 | 0.35 | 0.25 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 591 | 0.53 | 0.24 | 0.20 | -0.01 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.57 | 0.13 | 0.13 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.92 | 0.05 | 0.07 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.43 | 0.02 | 0.03 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.08 | -0.01 | 0.01 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.64 | -0.03 | 0.04 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 8.00 | 0.05 | 0.20 | 0.13 | % | 0.02 | 0 | 0 | 0.52 | -0.15 | 0.11 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 9.00 | 0.25 | 0.45 | 0.35 | 0.31 | -0.19 | -38.00% | 0.04 | 2 | 276 | 0.49 | -0.31 | 0.20 | -0.01 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 10.00 | 0.70 | 0.90 | 0.80 | 0.80 | +0.10 | +14.29% | 0.08 | 3 | 10 | 0.46 | -0.55 | 0.25 | -0.01 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 11.00 | 1.35 | 1.60 | 1.48 | % | 0.13 | 0 | 0 | 0.40 | -0.76 | 0.20 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 12.00 | 2.25 | 2.45 | 2.35 | % | 0.20 | 0 | 0 | 0.66 | -0.87 | 0.13 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 13.00 | 3.20 | 3.40 | 3.30 | % | 0.25 | 0 | 0 | 0.75 | -0.95 | 0.07 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 14.00 | 4.10 | 4.40 | 4.25 | % | 0.30 | 0 | 0 | 0.88 | -0.98 | 0.03 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 15.00 | 5.20 | 5.40 | 5.30 | % | 0.35 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 16.00 | 6.20 | 6.50 | 6.35 | % | 0.40 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 17.00 | 7.20 | 7.40 | 7.30 | % | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST |