Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $7.80 as of 5/27/2025 3:51:13 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 | 5/27/2025 1:59:02 PM EST | |||
| 2.00 | 5.90 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 3.00 | 4.90 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 4.00 | 3.90 | 4.20 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 2.90 | 3.20 | % | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 6.00 | 2.00 | 2.20 | % | 0 | 0 | 0.77 | 0.93 | 0.08 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.00 | 1.20 | 1.35 | % | 0 | 0 | 0.60 | 0.79 | 0.18 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 8.00 | 0.55 | 0.70 | 0.68 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.56 | 0.26 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 0.57 | 0.30 | 0.24 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.13 | 0.15 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.05 | 0.07 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.02 | 0.03 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 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 | 8.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.07 | 0.08 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 7.00 | 0.00 | 0.40 | % | 0 | 0 | 0.73 | -0.21 | 0.18 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 8.00 | 0.55 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 270 | 0.48 | -0.44 | 0.26 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 9.00 | 1.10 | 1.30 | % | 0 | 0 | 0.48 | -0.70 | 0.24 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 10.00 | 1.95 | 2.15 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.87 | 0.15 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 11.00 | 2.90 | 3.10 | % | 0 | 0 | 0.71 | -0.95 | 0.07 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 12.00 | 3.90 | 4.10 | % | 0 | 0 | 0.84 | -0.98 | 0.03 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 13.00 | 4.90 | 5.10 | % | 0 | 0 | 0.95 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 14.00 | 5.90 | 6.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 15.00 | 6.90 | 7.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 16.00 | 7.90 | 8.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |