Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $8.81 as of 12/26/2025 2:22:15 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 | 7.10 | 8.50 | 7.80 | % | 7.80 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 2.00 | 6.10 | 7.50 | 6.80 | % | 3.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 3.00 | 5.10 | 6.60 | 5.85 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 4.00 | 4.30 | 5.40 | 4.85 | 6.20 | 0.00 | 0.00% | 1.21 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:52 PM EST |
| 5.00 | 3.30 | 4.40 | 3.85 | 4.11 | 0.00 | 0.00% | 0.77 | 0 | 5 | 1.91 | 1.00 | 0.01 | 0.00 | 6/27/2025 | 12/26/2025 3:59:52 PM EST |
| 6.00 | 2.30 | 3.50 | 2.90 | 1.80 | 0.00 | 0.00% | 0.48 | 0 | 16 | 1.57 | 0.97 | 0.04 | 0.00 | 11/20/2025 | 12/26/2025 3:59:52 PM EST |
| 7.00 | 1.50 | 2.45 | 1.98 | 1.54 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.12 | 0.88 | 0.10 | 0.00 | 12/3/2025 | 12/26/2025 3:59:52 PM EST |
| 8.00 | 0.75 | 2.00 | 1.38 | 1.36 | 0.00 | 0.00% | 0.17 | 0 | 228 | 1.20 | 0.72 | 0.18 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 9.00 | 0.45 | 0.80 | 0.63 | 0.50 | -0.17 | -25.38% | 0.07 | 20 | 2,066 | 0.50 | 0.52 | 0.22 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 245 | 0.55 | 0.33 | 0.19 | -0.01 | 12/9/2025 | 12/26/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 133 | 1.01 | 0.19 | 0.14 | 0.00 | 12/11/2025 | 12/26/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.05 | 0.10 | 0.09 | 0.00 | 10/31/2025 | 12/26/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.14 | 0.05 | 0.05 | 0.00 | 10/15/2025 | 12/26/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 179 | 1.26 | 0.02 | 0.03 | 0.00 | 10/30/2025 | 12/26/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 638 | 1.36 | 0.01 | 0.01 | 0.00 | 10/15/2025 | 12/26/2025 3:59:52 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.76 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.34 | -0.03 | 0.04 | 0.00 | 10/15/2025 | 12/26/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.81 | -0.12 | 0.10 | 0.00 | 12/15/2025 | 12/26/2025 3:59:52 PM EST |
| 8.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.55 | -0.28 | 0.18 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 9.00 | 0.60 | 1.15 | 0.88 | 0.62 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.58 | -0.48 | 0.22 | -0.01 | 11/3/2025 | 12/26/2025 3:59:52 PM EST |
| 10.00 | 1.05 | 1.80 | 1.43 | 1.22 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.77 | -0.67 | 0.19 | -0.01 | 9/8/2025 | 12/26/2025 3:59:52 PM EST |
| 11.00 | 1.90 | 2.65 | 2.28 | 1.98 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.84 | -0.81 | 0.14 | 0.00 | 9/5/2025 | 12/26/2025 3:59:52 PM EST |
| 12.00 | 2.60 | 3.70 | 3.15 | % | 0.26 | 0 | 0 | 1.05 | -0.90 | 0.09 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 13.00 | 3.60 | 4.80 | 4.20 | % | 0.32 | 0 | 0 | 1.27 | -0.95 | 0.05 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 14.00 | 4.60 | 5.80 | 5.20 | % | 0.37 | 0 | 0 | 1.40 | -0.98 | 0.03 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 15.00 | 5.50 | 6.90 | 6.20 | % | 0.41 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST |