Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $9.37 as of 7/28/2026 7:01:36 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 | 7.00 | 8.70 | 7.85 | % | 7.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:51 PM EST | |||
| 2.00 | 6.20 | 7.70 | 6.95 | % | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:51 PM EST | |||
| 3.00 | 5.10 | 6.80 | 5.95 | 14.83 | 0.00 | 0.00% | 1.98 | 0 | 2 | 0.00 | 0.99 | 0.01 | 0.00 | 6/1/2026 | 7/28/2026 3:59:51 PM EST |
| 4.00 | 4.50 | 5.70 | 5.10 | % | 1.27 | 0 | 0 | 1.80 | 0.96 | 0.02 | 0.00 | 7/28/2026 3:59:51 PM EST | |||
| 5.00 | 3.70 | 4.80 | 4.25 | 10.25 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.49 | 0.91 | 0.03 | 0.00 | 4/10/2026 | 7/28/2026 3:59:51 PM EST |
| 6.00 | 2.95 | 4.00 | 3.48 | % | 0.58 | 0 | 0 | 1.31 | 0.85 | 0.05 | -0.01 | 7/28/2026 3:59:51 PM EST | |||
| 7.00 | 2.20 | 3.30 | 2.75 | 2.48 | -6.82 | -73.34% | 0.39 | 1 | 6 | 0.76 | 0.78 | 0.06 | -0.01 | 7/28/2026 | 7/28/2026 3:59:51 PM EST |
| 8.00 | 1.65 | 2.55 | 2.10 | 4.20 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.76 | 0.70 | 0.07 | -0.01 | 7/16/2026 | 7/28/2026 3:59:51 PM EST |
| 9.00 | 1.55 | 2.35 | 1.95 | 1.75 | -0.25 | -12.50% | 0.22 | 54 | 89 | 0.93 | 0.62 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 3:59:51 PM EST |
| 10.00 | 1.05 | 1.70 | 1.38 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.83 | 0.53 | 0.09 | -0.01 | 7/22/2026 | 7/28/2026 3:59:51 PM EST |
| 11.00 | 0.90 | 1.45 | 1.18 | 1.00 | -0.20 | -16.67% | 0.11 | 2 | 3 | 0.88 | 0.45 | 0.09 | -0.01 | 7/28/2026 | 7/28/2026 3:59:51 PM EST |
| 12.00 | 0.65 | 1.25 | 0.95 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.88 | 0.38 | 0.09 | -0.01 | 7/27/2026 | 7/28/2026 3:59:51 PM EST |
| 13.00 | 0.35 | 0.95 | 0.65 | 0.65 | -0.20 | -23.53% | 0.05 | 15 | 1,193 | 0.82 | 0.31 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 3:59:51 PM EST |
| 14.00 | 0.25 | 0.80 | 0.53 | 0.45 | -0.42 | -48.28% | 0.04 | 1 | 491 | 0.82 | 0.26 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 3:59:51 PM EST |
| 15.00 | 0.25 | 0.70 | 0.48 | 0.35 | -0.21 | -37.50% | 0.03 | 2 | 1,042 | 0.87 | 0.21 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 3:59:51 PM EST |
| 16.00 | 0.10 | 0.65 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.84 | 0.17 | 0.06 | 0.00 | 7/27/2026 | 7/28/2026 3:59:51 PM EST |
| 17.00 | 0.05 | 0.55 | 0.30 | 0.22 | -0.18 | -45.00% | 0.02 | 10 | 158 | 0.82 | 0.14 | 0.05 | 0.00 | 7/28/2026 | 7/28/2026 3:59:51 PM EST |
| 18.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.87 | 0.11 | 0.04 | 0.00 | 7/27/2026 | 7/28/2026 3:59:51 PM EST |
| 19.00 | 0.05 | 0.50 | 0.28 | 0.26 | -0.67 | -72.05% | 0.01 | 2 | 20 | 0.90 | 0.09 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 3:59:51 PM EST |
| 20.00 | 0.05 | 0.35 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.89 | 0.07 | 0.03 | 0.00 | 7/17/2026 | 7/28/2026 3:59:51 PM EST |
| 21.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.02 | 0.06 | 0.03 | 0.00 | 7/27/2026 | 7/28/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.34 | 0.05 | 0.02 | 0.00 | 6/22/2026 | 7/28/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.41 | 0.04 | 0.02 | 0.00 | 7/1/2026 | 7/28/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 342 | 1.49 | 0.03 | 0.02 | 0.00 | 6/10/2026 | 7/28/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.68 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 7/28/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/28/2026 3:59:51 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 2.41 | -0.01 | 0.01 | 0.00 | 7/28/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 1.80 | -0.04 | 0.02 | 0.00 | 7/28/2026 3:59:51 PM EST | |||
| 5.00 | 0.10 | 0.50 | 0.30 | 0.15 | +0.05 | +50.00% | 0.06 | 120 | 9 | 1.02 | -0.09 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 3:59:51 PM EST |
| 6.00 | 0.10 | 0.60 | 0.35 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.82 | -0.15 | 0.05 | -0.01 | 7/23/2026 | 7/28/2026 3:59:51 PM EST |
| 7.00 | 0.55 | 1.00 | 0.78 | 0.70 | +0.15 | +27.28% | 0.11 | 9,032 | 187 | 0.93 | -0.22 | 0.06 | -0.01 | 7/28/2026 | 7/28/2026 3:59:51 PM EST |
| 8.00 | 0.85 | 1.25 | 1.05 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 355 | 0.84 | -0.30 | 0.07 | -0.01 | 7/27/2026 | 7/28/2026 3:59:51 PM EST |
| 9.00 | 1.40 | 1.95 | 1.68 | 1.50 | 0.00 | 0.00% | 0.19 | 0 | 339 | 0.89 | -0.38 | 0.08 | -0.01 | 7/27/2026 | 7/28/2026 3:59:51 PM EST |
| 10.00 | 1.85 | 2.70 | 2.28 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 38 | 0.88 | -0.47 | 0.09 | -0.01 | 7/27/2026 | 7/28/2026 3:59:51 PM EST |
| 11.00 | 2.70 | 3.20 | 2.95 | 2.70 | 0.00 | 0.00% | 0.27 | 0 | 76 | 0.87 | -0.55 | 0.09 | -0.01 | 7/27/2026 | 7/28/2026 3:59:51 PM EST |
| 12.00 | 3.40 | 4.10 | 3.75 | 3.85 | +0.45 | +13.24% | 0.31 | 2 | 64 | 0.89 | -0.62 | 0.09 | -0.01 | 7/28/2026 | 7/28/2026 3:59:51 PM EST |
| 13.00 | 4.20 | 5.10 | 4.65 | 2.75 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.93 | -0.69 | 0.08 | -0.01 | 7/15/2026 | 7/28/2026 3:59:51 PM EST |
| 14.00 | 5.10 | 5.90 | 5.50 | 3.40 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.92 | -0.74 | 0.08 | -0.01 | 7/15/2026 | 7/28/2026 3:59:51 PM EST |
| 15.00 | 5.90 | 6.90 | 6.40 | 6.53 | +3.13 | +92.06% | 0.43 | 2 | 46 | 1.24 | -0.79 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 3:59:51 PM EST |
| 16.00 | 6.80 | 7.80 | 7.30 | 7.15 | +2.10 | +41.59% | 0.46 | 1 | 1 | 1.26 | -0.83 | 0.06 | 0.00 | 7/28/2026 | 7/28/2026 3:59:51 PM EST |
| 17.00 | 7.80 | 8.40 | 8.10 | 4.90 | 0.00 | 0.00% | 0.48 | 0 | 42 | 1.09 | -0.86 | 0.05 | 0.00 | 7/9/2026 | 7/28/2026 3:59:51 PM EST |
| 18.00 | 8.70 | 9.70 | 9.20 | % | 0.51 | 0 | 0 | 1.34 | -0.89 | 0.04 | 0.00 | 7/28/2026 3:59:51 PM EST | |||
| 19.00 | 9.60 | 10.70 | 10.15 | % | 0.53 | 0 | 0 | 1.40 | -0.91 | 0.04 | 0.00 | 7/28/2026 3:59:51 PM EST | |||
| 20.00 | 10.50 | 11.70 | 11.10 | % | 0.55 | 0 | 0 | 1.45 | -0.93 | 0.03 | 0.00 | 7/28/2026 3:59:51 PM EST | |||
| 21.00 | 11.40 | 12.70 | 12.05 | 6.20 | 0.00 | 0.00% | 0.57 | 0 | 9 | 1.51 | -0.94 | 0.03 | 0.00 | 6/1/2026 | 7/28/2026 3:59:51 PM EST |
| 22.00 | 12.30 | 13.80 | 13.05 | % | 0.59 | 0 | 0 | 1.61 | -0.95 | 0.02 | 0.00 | 7/28/2026 3:59:51 PM EST | |||
| 23.00 | 13.30 | 14.80 | 14.05 | 7.70 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.66 | -0.96 | 0.02 | 0.00 | 6/1/2026 | 7/28/2026 3:59:51 PM EST |
| 25.00 | 15.30 | 16.80 | 16.05 | % | 0.64 | 0 | 0 | 1.75 | -0.97 | 0.02 | 0.00 | 7/28/2026 3:59:51 PM EST | |||
| 30.00 | 20.40 | 22.10 | 21.25 | % | 0.71 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 7/28/2026 3:59:51 PM EST | |||
| 35.00 | 25.40 | 27.10 | 26.25 | % | 0.75 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:51 PM EST |