Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $10.07 as of 10/27/2025 2:02:52 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 | 8.40 | 10.20 | 9.30 | % | 9.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 2.00 | 7.40 | 9.20 | 8.30 | % | 4.15 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 3.00 | 6.50 | 8.20 | 7.35 | % | 2.45 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 4.00 | 5.50 | 6.90 | 6.20 | % | 1.55 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 5.00 | 4.70 | 5.80 | 5.25 | % | 1.05 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 6.00 | 3.70 | 4.80 | 4.25 | % | 0.71 | 0 | 0 | 1.88 | 0.98 | 0.01 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 7.00 | 2.70 | 3.80 | 3.25 | 3.17 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.48 | 0.94 | 0.04 | 0.00 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 8.00 | 1.85 | 2.90 | 2.38 | % | 0.30 | 0 | 0 | 1.21 | 0.85 | 0.09 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 9.00 | 1.10 | 1.95 | 1.53 | 1.12 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.92 | 0.73 | 0.13 | -0.01 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 10.00 | 0.85 | 1.20 | 1.03 | 0.65 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.63 | 0.57 | 0.16 | -0.01 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 11.00 | 0.35 | 1.00 | 0.68 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.65 | 0.42 | 0.16 | -0.01 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 12.00 | 0.10 | 0.80 | 0.45 | % | 0.04 | 0 | 0 | 0.66 | 0.29 | 0.14 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 13.00 | 0.05 | 0.60 | 0.33 | % | 0.03 | 0 | 0 | 0.69 | 0.19 | 0.11 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 14.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 0.74 | 0.12 | 0.08 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.12 | 0.07 | 0.06 | 0.00 | 10/20/2025 | 10/27/2025 1:58:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.04 | 0.04 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.03 | 0.02 | 0.00 | 10/27/2025 1:58:51 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.92 | -0.02 | 0.01 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 1.53 | -0.06 | 0.04 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 8.00 | 0.05 | 0.55 | 0.30 | % | 0.04 | 0 | 0 | 0.72 | -0.15 | 0.09 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 9.00 | 0.10 | 0.80 | 0.45 | % | 0.05 | 0 | 0 | 0.61 | -0.27 | 0.13 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 10.00 | 0.55 | 1.30 | 0.93 | % | 0.09 | 0 | 0 | 0.65 | -0.43 | 0.16 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 11.00 | 1.15 | 1.95 | 1.55 | % | 0.14 | 0 | 0 | 0.66 | -0.58 | 0.16 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 12.00 | 1.80 | 2.75 | 2.28 | % | 0.19 | 0 | 0 | 1.00 | -0.71 | 0.14 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 13.00 | 2.85 | 3.60 | 3.23 | % | 0.25 | 0 | 0 | 1.06 | -0.81 | 0.11 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 14.00 | 3.40 | 4.50 | 3.95 | % | 0.28 | 0 | 0 | 1.13 | -0.88 | 0.08 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 15.00 | 4.40 | 5.50 | 4.95 | % | 0.33 | 0 | 0 | 1.25 | -0.93 | 0.06 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 16.00 | 5.10 | 6.60 | 5.85 | % | 0.37 | 0 | 0 | 1.44 | -0.96 | 0.04 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 17.00 | 6.20 | 7.60 | 6.90 | % | 0.41 | 0 | 0 | 1.55 | -0.97 | 0.02 | 0.00 | 10/27/2025 1:58:51 PM EST |