Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $12.71 as of 7/3/2026 5:52:19 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 | 10.90 | 12.70 | 11.80 | 13.00 | 0.00 | 0.00% | 11.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 2.00 | 9.90 | 11.80 | 10.85 | 11.60 | 0.00 | 0.00% | 5.42 | 0 | 2 | 6.62 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 3.00 | 8.40 | 10.80 | 9.60 | 10.60 | 0.00 | 0.00% | 3.20 | 0 | 3 | 4.88 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 4.00 | 7.80 | 9.90 | 8.85 | 10.06 | 0.00 | 0.00% | 2.21 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 5.00 | 7.10 | 9.00 | 8.05 | 11.86 | 0.00 | 0.00% | 1.61 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 3:59:54 PM EST |
| 6.00 | 6.10 | 7.90 | 7.00 | % | 1.17 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 7.00 | 5.10 | 7.00 | 6.05 | 9.36 | 0.00 | 0.00% | 0.86 | 0 | 11 | 2.46 | 0.98 | 0.01 | 0.00 | 4/28/2026 | 7/2/2026 3:59:54 PM EST |
| 8.00 | 4.30 | 5.80 | 5.05 | 9.33 | 0.00 | 0.00% | 0.63 | 0 | 8 | 1.90 | 0.95 | 0.02 | 0.00 | 4/17/2026 | 7/2/2026 3:59:54 PM EST |
| 9.00 | 3.70 | 4.60 | 4.15 | 5.49 | 0.00 | 0.00% | 0.46 | 0 | 15 | 1.42 | 0.90 | 0.04 | -0.01 | 6/9/2026 | 7/2/2026 3:59:54 PM EST |
| 10.00 | 2.90 | 3.40 | 3.15 | 3.37 | -0.53 | -13.59% | 0.32 | 1 | 22 | 0.84 | 0.83 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 11.00 | 2.30 | 2.60 | 2.45 | 2.44 | -1.07 | -30.49% | 0.22 | 1 | 4,975 | 0.84 | 0.74 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 12.00 | 1.65 | 2.20 | 1.93 | 2.00 | -2.78 | -58.16% | 0.16 | 2 | 45 | 0.86 | 0.63 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 13.00 | 0.85 | 1.60 | 1.23 | 1.92 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.73 | 0.52 | 0.11 | -0.01 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 14.00 | 0.90 | 1.35 | 1.13 | 1.00 | -0.50 | -33.34% | 0.08 | 4 | 1,062 | 0.85 | 0.42 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 15.00 | 0.65 | 0.90 | 0.78 | 0.80 | -0.29 | -26.61% | 0.05 | 6 | 237 | 0.83 | 0.34 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 16.00 | 0.40 | 0.95 | 0.68 | 0.60 | -0.38 | -38.78% | 0.04 | 34 | 133 | 0.89 | 0.27 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 17.00 | 0.15 | 0.60 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.79 | 0.22 | 0.08 | -0.01 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 18.00 | 0.25 | 0.65 | 0.45 | 0.35 | -0.17 | -32.70% | 0.03 | 66 | 347 | 0.94 | 0.17 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 19.00 | 0.20 | 0.60 | 0.40 | 0.36 | -0.14 | -28.00% | 0.02 | 11 | 812 | 0.98 | 0.13 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.12 | -37.50% | 0.01 | 4 | 2,022 | 0.95 | 0.11 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 21.00 | 0.10 | 0.45 | 0.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.01 | 0.08 | 0.04 | -0.01 | 6/5/2026 | 7/2/2026 3:59:54 PM EST |
| 22.00 | 0.05 | 0.65 | 0.35 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.09 | 0.06 | 0.03 | -0.01 | 6/9/2026 | 7/2/2026 3:59:54 PM EST |
| 23.00 | 0.05 | 0.45 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.07 | 0.05 | 0.03 | 0.00 | 6/16/2026 | 7/2/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 382 | 1.59 | 0.02 | 0.01 | 0.00 | 6/24/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.52 | 0.01 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 100 | 2.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/2/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 2 | 1.91 | -0.02 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.59 | -0.05 | 0.02 | 0.00 | 6/9/2026 | 7/2/2026 3:59:54 PM EST |
| 9.00 | 0.15 | 0.35 | 0.25 | 0.21 | +0.01 | +5.00% | 0.03 | 10,000 | 3 | 0.86 | -0.10 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 10.00 | 0.30 | 0.50 | 0.40 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.80 | -0.17 | 0.07 | -0.01 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 11.00 | 0.65 | 0.85 | 0.75 | 0.90 | +0.12 | +15.39% | 0.07 | 5,001 | 30 | 0.83 | -0.26 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 12.00 | 1.05 | 1.30 | 1.18 | 1.10 | +0.20 | +22.23% | 0.10 | 1 | 18 | 0.83 | -0.37 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 13.00 | 1.10 | 2.00 | 1.55 | 1.22 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.74 | -0.48 | 0.11 | -0.01 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 14.00 | 1.60 | 2.80 | 2.20 | 1.50 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.74 | -0.58 | 0.11 | -0.01 | 6/5/2026 | 7/2/2026 3:59:54 PM EST |
| 15.00 | 2.70 | 3.30 | 3.00 | 2.70 | +0.05 | +1.89% | 0.20 | 4 | 0 | 0.78 | -0.66 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 16.00 | 3.30 | 4.30 | 3.80 | 3.08 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.75 | -0.73 | 0.09 | -0.01 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 17.00 | 4.40 | 5.00 | 4.70 | 3.98 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.81 | -0.78 | 0.08 | -0.01 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 18.00 | 5.40 | 5.90 | 5.65 | 3.50 | 0.00 | 0.00% | 0.31 | 0 | 39 | 0.86 | -0.83 | 0.06 | -0.01 | 6/8/2026 | 7/2/2026 3:59:54 PM EST |
| 19.00 | 5.80 | 6.80 | 6.30 | 4.30 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.14 | -0.87 | 0.05 | -0.01 | 6/8/2026 | 7/2/2026 3:59:54 PM EST |
| 20.00 | 7.00 | 7.80 | 7.40 | 4.20 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.23 | -0.89 | 0.05 | -0.01 | 5/27/2026 | 7/2/2026 3:59:54 PM EST |
| 21.00 | 7.70 | 8.80 | 8.25 | 5.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.31 | -0.92 | 0.04 | -0.01 | 6/4/2026 | 7/2/2026 3:59:54 PM EST |
| 22.00 | 8.60 | 10.00 | 9.30 | 9.45 | % | 0.42 | 2 | 0 | 1.52 | -0.94 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST | |
| 23.00 | 10.00 | 10.80 | 10.40 | % | 0.45 | 0 | 0 | 1.45 | -0.95 | 0.03 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 25.00 | 11.00 | 12.90 | 11.95 | 12.41 | % | 0.48 | 2 | 0 | 1.65 | -0.98 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST | |
| 30.00 | 16.30 | 18.20 | 17.25 | 17.40 | +0.85 | +5.14% | 0.57 | 2 | 4 | 2.13 | -0.99 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 21.40 | 23.30 | 22.35 | 21.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |