Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $7.88 as of 5/5/2025 7:23:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 2.00 | 5.80 | 6.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 3.00 | 4.80 | 5.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 4.00 | 3.70 | 4.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.00 | 2.75 | 3.20 | % | 0 | 0 | 1.11 | 0.97 | 0.03 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.00 | 1.90 | 2.30 | % | 0 | 0 | 1.06 | 0.89 | 0.09 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.00 | 1.05 | 1.55 | 1.33 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.74 | 0.17 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 8.00 | 0.60 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.53 | 0.22 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 9.00 | 0.15 | 0.45 | % | 0 | 0 | 0.59 | 0.31 | 0.22 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 0.74 | 0.16 | 0.15 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | 0.07 | 0.08 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.03 | 0.04 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 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 | 9.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | -0.03 | 0.03 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.35 | % | 0 | 0 | 0.87 | -0.11 | 0.09 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.00 | 0.25 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.26 | 0.17 | -0.01 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 8.00 | 0.55 | 0.85 | 0.83 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.47 | 0.22 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 9.00 | 1.00 | 1.65 | % | 0 | 0 | 0.56 | -0.69 | 0.22 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 10.00 | 1.95 | 2.45 | % | 0 | 0 | 0.88 | -0.84 | 0.15 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 11.00 | 2.90 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.93 | 0.08 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 12.00 | 3.90 | 4.20 | % | 0 | 0 | 0.95 | -0.97 | 0.04 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 13.00 | 4.60 | 5.50 | % | 0 | 0 | 1.08 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 14.00 | 6.00 | 6.20 | % | 0 | 0 | 1.35 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 6.90 | 7.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |