Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $10.84 as of 2/21/2025 7:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.70 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 6.80 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 5.70 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 6.00 | 4.70 | 6.00 | % | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 7.00 | 3.80 | 5.00 | % | 0 | 0 | 0.98 | 0.97 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 8.00 | 2.95 | 4.10 | % | 0 | 0 | 1.60 | 0.91 | 0.05 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 9.00 | 2.10 | 3.20 | % | 0 | 0 | 0.98 | 0.81 | 0.09 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 10.00 | 1.45 | 1.80 | % | 0 | 0 | 0.69 | 0.68 | 0.13 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 11.00 | 0.90 | 1.15 | 1.24 | % | 1 | 0 | 0.63 | 0.54 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 12.00 | 0.55 | 0.75 | % | 0 | 0 | 0.63 | 0.40 | 0.15 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 13.00 | 0.30 | 0.55 | % | 0 | 0 | 0.64 | 0.28 | 0.13 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 14.00 | 0.10 | 0.40 | % | 0 | 0 | 0.63 | 0.19 | 0.10 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 0.72 | 0.12 | 0.08 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 16.00 | 0.05 | 0.25 | % | 0 | 0 | 0.87 | 0.08 | 0.06 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.05 | % | 0 | 0 | 0.91 | 0.05 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.03 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | -0.03 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.35 | % | 0 | 0 | 0.94 | -0.09 | 0.05 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 9.00 | 0.25 | 0.45 | % | 0 | 0 | 0.68 | -0.19 | 0.09 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 10.00 | 0.55 | 0.65 | % | 0 | 0 | 0.62 | -0.32 | 0.13 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 11.00 | 1.00 | 1.25 | % | 0 | 0 | 0.64 | -0.46 | 0.15 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 12.00 | 1.60 | 1.90 | % | 0 | 0 | 0.64 | -0.60 | 0.15 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 13.00 | 2.30 | 3.20 | % | 0 | 0 | 0.80 | -0.72 | 0.13 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 14.00 | 3.20 | 3.40 | % | 0 | 0 | 0.60 | -0.81 | 0.10 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 15.00 | 4.10 | 4.40 | % | 0 | 0 | 0.64 | -0.88 | 0.08 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 16.00 | 5.10 | 5.30 | % | 0 | 0 | 0.81 | -0.92 | 0.06 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 17.00 | 6.00 | 6.30 | % | 0 | 0 | 0.90 | -0.95 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 18.00 | 7.00 | 7.30 | % | 0 | 0 | 0.98 | -0.97 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 19.00 | 8.10 | 8.30 | % | 0 | 0 | 1.05 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 9.00 | 9.40 | % | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST |