Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $6.84 as of 10/1/2026 7:33:28 AM 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 | 5.70 | 6.50 | 6.10 | % | 6.10 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 2.00 | 4.70 | 5.50 | 5.10 | % | 2.55 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 3.00 | 3.60 | 4.30 | 3.95 | 14.83 | 0.00 | 0.00% | 1.32 | 0 | 2 | 2.05 | 1.00 | 0.01 | 0.00 | 6/1/2026 | 10/1/2026 4:00:02 PM EST |
| 4.00 | 2.75 | 3.40 | 3.08 | 3.60 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.67 | 0.97 | 0.03 | 0.00 | 9/11/2026 | 10/1/2026 4:00:02 PM EST |
| 5.00 | 2.00 | 2.35 | 2.18 | 2.22 | -0.29 | -11.56% | 0.44 | 40 | 43 | 1.08 | 0.89 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 6.00 | 1.20 | 1.60 | 1.40 | 1.23 | 0.00 | 0.00% | 0.23 | 0 | 55 | 0.69 | 0.77 | 0.15 | -0.01 | 9/28/2026 | 10/1/2026 4:00:02 PM EST |
| 7.00 | 0.70 | 1.05 | 0.88 | 0.75 | +0.05 | +7.15% | 0.13 | 1 | 1,597 | 0.77 | 0.59 | 0.20 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 8.00 | 0.20 | 0.70 | 0.45 | 0.45 | 0.00 | 0.00% | 0.06 | 1 | 717 | 0.72 | 0.38 | 0.21 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 404 | 0.71 | 0.22 | 0.16 | -0.01 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.15 | -60.00% | 0.02 | 1 | 1,043 | 0.79 | 0.12 | 0.11 | 0.00 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.15 | 0.06 | 0.06 | 0.00 | 9/15/2026 | 10/1/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.29 | 0.03 | 0.04 | 0.00 | 9/4/2026 | 10/1/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 803 | 1.41 | 0.01 | 0.02 | 0.00 | 8/14/2026 | 10/1/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 457 | 1.51 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 10/1/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,052 | 1.61 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.70 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.98 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 342 | 2.25 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/1/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.63 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/1/2026 4:00:02 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.31 | 0.00 | 0.01 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.67 | -0.03 | 0.03 | 0.00 | 8/7/2026 | 10/1/2026 4:00:02 PM EST |
| 5.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 212 | 0.89 | -0.11 | 0.08 | -0.01 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 6.00 | 0.15 | 0.55 | 0.35 | 0.37 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.82 | -0.23 | 0.15 | -0.01 | 9/25/2026 | 10/1/2026 4:00:02 PM EST |
| 7.00 | 0.55 | 0.80 | 0.68 | 0.79 | 0.00 | 0.00% | 0.10 | 0 | 9,186 | 0.72 | -0.41 | 0.20 | -0.01 | 9/24/2026 | 10/1/2026 4:00:02 PM EST |
| 8.00 | 1.20 | 1.45 | 1.33 | 1.30 | -0.14 | -9.73% | 0.17 | 10 | 352 | 0.75 | -0.62 | 0.21 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 9.00 | 2.00 | 2.40 | 2.20 | 1.70 | 0.00 | 0.00% | 0.24 | 0 | 442 | 0.85 | -0.78 | 0.16 | -0.01 | 8/3/2026 | 10/1/2026 4:00:02 PM EST |
| 10.00 | 2.85 | 3.30 | 3.08 | 3.29 | 0.00 | 0.00% | 0.31 | 0 | 37 | 1.17 | -0.88 | 0.11 | 0.00 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 11.00 | 3.80 | 4.30 | 4.05 | 2.70 | 0.00 | 0.00% | 0.37 | 0 | 76 | 1.34 | -0.94 | 0.06 | 0.00 | 7/27/2026 | 10/1/2026 4:00:02 PM EST |
| 12.00 | 4.70 | 5.30 | 5.00 | 4.90 | 0.00 | 0.00% | 0.42 | 0 | 67 | 1.48 | -0.97 | 0.04 | 0.00 | 9/4/2026 | 10/1/2026 4:00:02 PM EST |
| 13.00 | 5.70 | 6.30 | 6.00 | 5.75 | 0.00 | 0.00% | 0.46 | 0 | 14 | 1.61 | -0.99 | 0.02 | 0.00 | 9/4/2026 | 10/1/2026 4:00:02 PM EST |
| 14.00 | 6.70 | 7.30 | 7.00 | 3.40 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.73 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 10/1/2026 4:00:02 PM EST |
| 15.00 | 7.70 | 8.30 | 8.00 | 7.85 | 0.00 | 0.00% | 0.53 | 0 | 24 | 1.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 4:00:02 PM EST |
| 16.00 | 8.70 | 9.30 | 9.00 | 8.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 4:00:02 PM EST |
| 17.00 | 9.70 | 10.30 | 10.00 | 9.40 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 4:00:02 PM EST |
| 18.00 | 10.70 | 11.30 | 11.00 | % | 0.61 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 19.00 | 11.70 | 12.30 | 12.00 | % | 0.63 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 20.00 | 12.70 | 13.30 | 13.00 | % | 0.65 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 21.00 | 13.70 | 14.30 | 14.00 | 6.20 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/1/2026 4:00:02 PM EST |
| 22.00 | 14.70 | 15.30 | 15.00 | % | 0.68 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 23.00 | 15.70 | 16.30 | 16.00 | 7.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/1/2026 4:00:02 PM EST |
| 25.00 | 17.70 | 18.30 | 18.00 | % | 0.72 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 30.00 | 22.70 | 23.30 | 23.00 | % | 0.77 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 35.00 | 27.50 | 28.30 | 27.90 | % | 0.80 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST |