Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $9.22 as of 1/30/2026 7:22:17 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 | 7.80 | 9.00 | 8.40 | % | 8.40 | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 2.00 | 6.70 | 8.00 | 7.35 | % | 3.67 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 3.00 | 5.80 | 7.00 | 6.40 | % | 2.13 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 4.00 | 4.90 | 5.90 | 5.40 | % | 1.35 | 0 | 0 | 2.69 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 5.00 | 3.90 | 4.90 | 4.40 | % | 0.88 | 0 | 0 | 2.09 | 0.98 | 0.02 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 6.00 | 2.90 | 3.90 | 3.40 | % | 0.57 | 0 | 0 | 1.61 | 0.94 | 0.04 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 7.00 | 2.05 | 2.90 | 2.48 | % | 0.35 | 0 | 0 | 1.21 | 0.85 | 0.07 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 8.00 | 1.45 | 2.20 | 1.83 | 1.71 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.75 | 0.75 | 0.11 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 9.00 | 0.85 | 1.60 | 1.23 | % | 0.14 | 0 | 0 | 0.77 | 0.62 | 0.14 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 10.00 | 0.40 | 1.15 | 0.78 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.75 | 0.46 | 0.16 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 11.00 | 0.10 | 0.85 | 0.48 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.71 | 0.29 | 0.16 | -0.01 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 12.00 | 0.05 | 0.75 | 0.40 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.79 | 0.14 | 0.12 | 0.00 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.13 | 0.09 | 0.08 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.26 | 0.04 | 0.04 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.42 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 2.62 | -0.01 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.07 | -0.02 | 0.02 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 1.68 | -0.06 | 0.04 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 7.00 | 0.05 | 0.55 | 0.30 | % | 0.04 | 0 | 0 | 0.89 | -0.15 | 0.07 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 8.00 | 0.15 | 0.75 | 0.45 | 0.40 | +0.12 | +42.86% | 0.06 | 1 | 11 | 0.77 | -0.25 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 9.00 | 0.45 | 1.20 | 0.83 | % | 0.09 | 0 | 0 | 0.76 | -0.38 | 0.14 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 10.00 | 1.20 | 1.50 | 1.35 | 1.30 | +0.05 | +4.00% | 0.14 | 6 | 101 | 0.72 | -0.54 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 11.00 | 1.70 | 2.40 | 2.05 | % | 0.19 | 0 | 0 | 1.01 | -0.71 | 0.16 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 12.00 | 2.40 | 3.40 | 2.90 | % | 0.24 | 0 | 0 | 1.20 | -0.86 | 0.12 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 13.00 | 3.10 | 4.20 | 3.65 | % | 0.28 | 0 | 0 | 1.19 | -0.91 | 0.08 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 14.00 | 4.10 | 5.20 | 4.65 | % | 0.33 | 0 | 0 | 1.33 | -0.96 | 0.04 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 15.00 | 5.10 | 6.30 | 5.70 | % | 0.38 | 0 | 0 | 1.55 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 16.00 | 6.00 | 7.30 | 6.65 | % | 0.42 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 17.00 | 7.00 | 8.20 | 7.60 | % | 0.45 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |