Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $9.20 as of 7/14/2025 9:52:54 AM 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 | 7.40 | 8.90 | 8.15 | % | 8.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 9:58:56 AM EST | |||
| 2.00 | 6.40 | 7.90 | 7.15 | 7.22 | 0.00 | 0.00% | 3.58 | 0 | 5 | 6.61 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 7/14/2025 9:58:56 AM EST |
| 3.00 | 6.00 | 6.30 | 6.15 | % | 2.05 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/14/2025 9:58:56 AM EST | |||
| 4.00 | 4.90 | 5.20 | 5.05 | % | 1.26 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/14/2025 9:58:56 AM EST | |||
| 5.00 | 4.00 | 4.30 | 4.15 | 4.20 | 0.00 | 0.00% | 0.83 | 0 | 8 | 1.40 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 7/14/2025 9:58:56 AM EST |
| 6.00 | 3.00 | 3.30 | 3.15 | 3.40 | 0.00 | 0.00% | 0.53 | 0 | 14 | 1.27 | 0.99 | 0.01 | 0.00 | 7/1/2025 | 7/14/2025 9:58:56 AM EST |
| 7.00 | 2.05 | 2.35 | 2.20 | 1.50 | 0.00 | 0.00% | 0.31 | 0 | 86 | 0.90 | 0.94 | 0.07 | 0.00 | 5/22/2025 | 7/14/2025 9:58:56 AM EST |
| 8.00 | 1.15 | 1.50 | 1.33 | 1.55 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.55 | 0.79 | 0.17 | -0.01 | 7/2/2025 | 7/14/2025 9:58:56 AM EST |
| 9.00 | 0.65 | 0.80 | 0.73 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 446 | 0.58 | 0.56 | 0.24 | -0.01 | 7/11/2025 | 7/14/2025 9:58:56 AM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 316 | 0.63 | 0.33 | 0.22 | -0.01 | 7/9/2025 | 7/14/2025 9:58:56 AM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.62 | 0.18 | 0.16 | -0.01 | 7/10/2025 | 7/14/2025 9:58:56 AM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 935 | 0.90 | 0.08 | 0.09 | 0.00 | 7/11/2025 | 7/14/2025 9:58:56 AM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.03 | 0.03 | 0.04 | 0.00 | 3/24/2025 | 7/14/2025 9:58:56 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.84 | 0.01 | 0.02 | 0.00 | 3/17/2025 | 7/14/2025 9:58:56 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.20 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/14/2025 9:58:56 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/14/2025 9:58:56 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/14/2025 9:58:56 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/14/2025 9:58:56 AM 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 9:58:56 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 7/14/2025 9:58:56 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/14/2025 9:58:56 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/14/2025 9:58:56 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.43 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/14/2025 9:58:56 AM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.19 | -0.01 | 0.01 | 0.00 | 6/23/2025 | 7/14/2025 9:58:56 AM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.85 | -0.06 | 0.07 | 0.00 | 7/7/2025 | 7/14/2025 9:58:56 AM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.62 | -0.21 | 0.17 | -0.01 | 7/2/2025 | 7/14/2025 9:58:56 AM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 660 | 0.58 | -0.44 | 0.24 | -0.01 | 7/11/2025 | 7/14/2025 9:58:56 AM EST |
| 10.00 | 0.95 | 1.25 | 1.10 | 0.95 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.48 | -0.67 | 0.22 | -0.01 | 7/10/2025 | 7/14/2025 9:58:56 AM EST |
| 11.00 | 1.85 | 2.05 | 1.95 | 1.75 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.78 | -0.82 | 0.16 | -0.01 | 3/3/2025 | 7/14/2025 9:58:56 AM EST |
| 12.00 | 2.80 | 3.00 | 2.90 | 3.06 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.91 | -0.92 | 0.09 | 0.00 | 6/30/2025 | 7/14/2025 9:58:56 AM EST |
| 13.00 | 3.80 | 4.10 | 3.95 | % | 0.30 | 0 | 0 | 1.07 | -0.97 | 0.04 | 0.00 | 7/14/2025 9:58:56 AM EST | |||
| 14.00 | 4.70 | 5.10 | 4.90 | % | 0.35 | 0 | 0 | 1.21 | -0.99 | 0.02 | 0.00 | 7/14/2025 9:58:56 AM EST | |||
| 15.00 | 5.70 | 6.10 | 5.90 | % | 0.39 | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 7/14/2025 9:58:56 AM EST | |||
| 16.00 | 6.70 | 7.10 | 6.90 | 5.00 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.45 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/14/2025 9:58:56 AM EST |
| 17.00 | 7.80 | 8.00 | 7.90 | % | 0.46 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/14/2025 9:58:56 AM EST | |||
| 20.00 | 10.70 | 11.00 | 10.85 | % | 0.54 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/14/2025 9:58:56 AM EST |