Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $6.88 as of 10/27/2026 8:22:11 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 | 5.40 | 6.20 | 5.80 | % | 5.80 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 2.00 | 4.50 | 5.10 | 4.80 | 4.80 | % | 2.40 | 10 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 3.00 | 3.70 | 4.20 | 3.95 | % | 1.32 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 4.00 | 2.50 | 3.30 | 2.90 | % | 0.72 | 0 | 0 | 1.87 | 0.97 | 0.04 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 5.00 | 1.70 | 2.15 | 1.93 | 1.69 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.09 | 0.87 | 0.10 | 0.00 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 6.00 | 1.15 | 1.40 | 1.28 | 1.40 | % | 0.21 | 1 | 0 | 0.81 | 0.72 | 0.16 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 7.00 | 0.65 | 0.85 | 0.75 | 0.65 | % | 0.11 | 2 | 0 | 0.79 | 0.53 | 0.19 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 8.00 | 0.25 | 0.60 | 0.43 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.79 | 0.36 | 0.18 | -0.01 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 9.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.83 | 0.24 | 0.14 | -0.01 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.15 | 0.11 | 0.00 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.21 | 0.09 | 0.07 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.34 | 0.05 | 0.05 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.45 | 0.03 | 0.03 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.11 | 0.02 | 0.02 | 0.00 | 10/27/2026 3:59:57 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 | 3.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.58 | -0.03 | 0.04 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 5.00 | 0.05 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.88 | -0.13 | 0.10 | 0.00 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 6.00 | 0.30 | 0.55 | 0.43 | % | 0.07 | 0 | 0 | 0.81 | -0.28 | 0.16 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 7.00 | 0.70 | 1.10 | 0.90 | % | 0.13 | 0 | 0 | 0.80 | -0.47 | 0.19 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 8.00 | 1.35 | 1.85 | 1.60 | % | 0.20 | 0 | 0 | 0.82 | -0.64 | 0.18 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 9.00 | 2.00 | 2.65 | 2.33 | % | 0.26 | 0 | 0 | 1.12 | -0.76 | 0.14 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 10.00 | 2.90 | 3.50 | 3.20 | % | 0.32 | 0 | 0 | 1.14 | -0.85 | 0.11 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 11.00 | 3.90 | 4.60 | 4.25 | % | 0.39 | 0 | 0 | 1.42 | -0.91 | 0.07 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 12.00 | 4.90 | 5.60 | 5.25 | % | 0.44 | 0 | 0 | 1.56 | -0.95 | 0.05 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 13.00 | 5.90 | 6.60 | 6.25 | % | 0.48 | 0 | 0 | 1.69 | -0.97 | 0.03 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 14.00 | 6.70 | 8.20 | 7.45 | % | 0.53 | 0 | 0 | 2.46 | -0.98 | 0.02 | 0.00 | 10/27/2026 3:59:57 PM EST |