Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $9.23 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 6.40 | 7.90 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 5.70 | 6.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 4.80 | 5.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 3.90 | 4.10 | 5.45 | 0.00 | 0.00% | 0 | 15 | 1.31 | 1.00 | 0.01 | 0.00 | 1/15/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 2.90 | 3.10 | 3.11 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.97 | 0.03 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 1.95 | 2.30 | 3.80 | 0.00 | 0.00% | 0 | 233 | 0.56 | 0.89 | 0.10 | -0.01 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 1.25 | 1.40 | 1.48 | 0.00 | 0.00% | 0 | 61 | 0.59 | 0.74 | 0.16 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.70 | 0.90 | 0.87 | 0.00 | 0.00% | 0 | 22 | 0.62 | 0.54 | 0.20 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.35 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 921 | 0.60 | 0.36 | 0.19 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 479 | 0.61 | 0.22 | 0.15 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 667 | 0.74 | 0.12 | 0.10 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 49 | 0.72 | 0.06 | 0.06 | 0.00 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 96 | 0.82 | 0.03 | 0.03 | 0.00 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.02 | 0.02 | 0.00 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 47 | 1.76 | 0.01 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 9.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 2 | 2.27 | 0.00 | 0.01 | 0.00 | 11/5/2024 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.03 | 0.03 | 0.00 | 1/3/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 131 | 0.73 | -0.11 | 0.10 | -0.01 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.30 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 81 | 0.62 | -0.26 | 0.16 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.80 | 0.90 | 0.71 | 0.00 | 0.00% | 0 | 48 | 0.65 | -0.46 | 0.20 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 1.35 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 80 | 0.61 | -0.64 | 0.19 | -0.01 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 2.15 | 2.40 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.78 | 0.15 | -0.01 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 3.10 | 3.30 | 2.99 | 0.00 | 0.00% | 0 | 26 | 0.81 | -0.88 | 0.10 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 3.90 | 4.20 | % | 0 | 0 | 0.81 | -0.94 | 0.06 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 5.00 | 5.20 | % | 0 | 0 | 0.92 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 5.90 | 6.20 | % | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 6.90 | 7.20 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 7.90 | 8.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 11.00 | 11.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |