Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $12.63 as of 3/26/2026 5:53:31 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 | 11.20 | 12.70 | 11.95 | % | 11.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 2.00 | 10.20 | 11.70 | 10.95 | % | 5.47 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 3.00 | 9.20 | 10.70 | 9.95 | % | 3.32 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 4.00 | 8.10 | 9.70 | 8.90 | % | 2.23 | 0 | 5 | 3.59 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 5.00 | 7.30 | 8.30 | 7.80 | % | 1.56 | 0 | 11 | 2.35 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 6.00 | 6.50 | 7.50 | 7.00 | % | 1.17 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 7.00 | 5.50 | 6.50 | 6.00 | % | 0.86 | 0 | 15 | 1.88 | 1.00 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 8.00 | 4.60 | 5.50 | 5.05 | % | 0.63 | 0 | 16 | 1.57 | 0.97 | 0.03 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 9.00 | 3.40 | 4.40 | 3.90 | 3.60 | 0.00 | 0.00% | 0.43 | 0 | 161 | 1.20 | 0.90 | 0.05 | -0.01 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 10.00 | 3.00 | 3.70 | 3.35 | 3.02 | 0.00 | 0.00% | 0.34 | 0 | 113 | 0.84 | 0.84 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 11.00 | 1.90 | 2.85 | 2.38 | 2.20 | 0.00 | 0.00% | 0.22 | 0 | 53 | 1.03 | 0.75 | 0.09 | -0.01 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 12.00 | 1.25 | 2.15 | 1.70 | 1.58 | -0.20 | -11.24% | 0.14 | 1 | 59 | 0.66 | 0.65 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 13.00 | 1.20 | 1.50 | 1.35 | 1.37 | +0.22 | +19.13% | 0.10 | 76 | 6 | 0.74 | 0.54 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 14.00 | 0.55 | 1.20 | 0.88 | 0.95 | +0.20 | +26.67% | 0.06 | 2 | 14 | 0.69 | 0.42 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 15.00 | 0.35 | 1.00 | 0.68 | 0.64 | +0.07 | +12.29% | 0.05 | 1 | 6 | 0.73 | 0.31 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 16.00 | 0.05 | 0.75 | 0.40 | 0.40 | +0.02 | +5.27% | 0.03 | 1 | 6 | 0.65 | 0.21 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 17.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.68 | 0.13 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 18.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.73 | 0.07 | 0.05 | 0.00 | 3/26/2026 3:59:54 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 101 | 1.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 22 | 1.62 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.34 | -0.03 | 0.03 | 0.00 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 9.00 | 0.05 | 0.50 | 0.28 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.87 | -0.10 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 10.00 | 0.25 | 0.65 | 0.45 | 0.35 | -0.20 | -36.37% | 0.04 | 10 | 5 | 0.86 | -0.16 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 11.00 | 0.20 | 1.00 | 0.60 | % | 0.05 | 0 | 5 | 0.74 | -0.25 | 0.09 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 12.00 | 0.55 | 1.40 | 0.98 | % | 0.08 | 0 | 0 | 0.74 | -0.35 | 0.11 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 13.00 | 0.95 | 1.90 | 1.43 | % | 0.11 | 0 | 0 | 0.71 | -0.46 | 0.12 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 14.00 | 1.60 | 2.55 | 2.08 | % | 0.15 | 0 | 0 | 0.72 | -0.58 | 0.12 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 15.00 | 2.40 | 3.30 | 2.85 | % | 0.19 | 0 | 0 | 0.74 | -0.69 | 0.11 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 16.00 | 3.20 | 4.10 | 3.65 | % | 0.23 | 0 | 0 | 0.69 | -0.79 | 0.09 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 17.00 | 4.10 | 4.90 | 4.50 | % | 0.26 | 0 | 0 | 1.02 | -0.87 | 0.07 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 18.00 | 4.80 | 5.80 | 5.30 | % | 0.29 | 0 | 0 | 1.06 | -0.93 | 0.05 | 0.00 | 3/26/2026 3:59:54 PM EST |