Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $10.46 as of 1/22/2025 9:41:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.60 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 2.00 | 7.60 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 3.00 | 6.70 | 8.50 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 4.00 | 6.40 | 7.30 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 5.00 | 5.30 | 6.40 | 3.45 | 0.00 | 0.00% | 0 | 26 | 3.58 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:59 PM EST |
| 6.00 | 4.30 | 4.70 | 2.45 | 0.00 | 0.00% | 0 | 137 | 1.25 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 7.00 | 3.40 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 472 | 2.09 | 0.99 | 0.02 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 8.00 | 2.40 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 269 | 1.09 | 0.94 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 9.00 | 1.55 | 1.85 | 1.35 | 0.00 | 0.00% | 0 | 101 | 0.51 | 0.83 | 0.14 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 0.95 | 1.90 | 1.09 | 0.00 | 0.00% | 0 | 2,133 | 1.00 | 0.65 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 0.50 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 2,821 | 0.64 | 0.43 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 12.00 | 0.15 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.27 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.15 | 0.11 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.08 | 0.07 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.04 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 85 | 3.16 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 1/21/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 24 | 2.56 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 39 | 1.78 | -0.01 | 0.02 | 0.00 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 52 | 0.74 | -0.06 | 0.07 | -0.01 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 9.00 | 0.15 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 43 | 0.66 | -0.17 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 555 | 0.63 | -0.35 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 1.00 | 1.15 | 1.02 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.57 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 12.00 | 1.60 | 1.90 | % | 0 | 0 | 0.80 | -0.73 | 0.17 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 13.00 | 2.55 | 2.85 | % | 0 | 0 | 0.85 | -0.85 | 0.11 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 14.00 | 3.50 | 3.80 | % | 0 | 0 | 0.95 | -0.92 | 0.07 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 15.00 | 4.50 | 4.80 | % | 0 | 0 | 1.08 | -0.96 | 0.04 | 0.00 | 1/21/2025 3:59:59 PM EST |