Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $9.85 as of 7/27/2026 4:03:30 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 | 7.80 | 9.40 | 8.60 | % | 8.60 | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 2.00 | 6.90 | 8.50 | 7.70 | % | 3.85 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 3.00 | 5.60 | 7.50 | 6.55 | % | 2.18 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 4.00 | 4.80 | 6.50 | 5.65 | % | 1.41 | 0 | 0 | 3.18 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 5.00 | 3.90 | 5.50 | 4.70 | % | 0.94 | 0 | 0 | 2.53 | 0.96 | 0.02 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 6.00 | 3.30 | 4.10 | 3.70 | % | 0.62 | 0 | 0 | 1.54 | 0.92 | 0.04 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 7.00 | 2.50 | 3.00 | 2.75 | 2.86 | -0.48 | -14.38% | 0.39 | 5 | 13 | 1.07 | 0.84 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 8.00 | 1.80 | 2.45 | 2.13 | % | 0.27 | 0 | 0 | 0.92 | 0.74 | 0.09 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 9.00 | 1.35 | 1.95 | 1.65 | % | 0.18 | 0 | 0 | 0.99 | 0.63 | 0.11 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 10.00 | 0.90 | 1.50 | 1.20 | % | 0.12 | 0 | 0 | 0.98 | 0.51 | 0.12 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 11.00 | 0.55 | 1.10 | 0.83 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.94 | 0.41 | 0.12 | -0.01 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 0.35 | 0.90 | 0.63 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.96 | 0.31 | 0.11 | -0.01 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 0.20 | 0.70 | 0.45 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.95 | 0.23 | 0.09 | -0.01 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 0.10 | 0.45 | 0.28 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | 0.16 | 0.08 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | 0.11 | 0.06 | -0.01 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.33 | 0.09 | 0.05 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.42 | 0.06 | 0.04 | 0.00 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.04 | 0.03 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.72 | 0.03 | 0.02 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.79 | 0.02 | 0.02 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.90 | 0.02 | 0.01 | 0.00 | 7/27/2026 3:59:57 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 | 7.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 2.80 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 2.15 | -0.04 | 0.02 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.52 | -0.08 | 0.04 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 7.00 | 0.05 | 0.60 | 0.33 | % | 0.05 | 0 | 0 | 0.89 | -0.16 | 0.06 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 8.00 | 0.40 | 0.85 | 0.63 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.93 | -0.26 | 0.09 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 9.00 | 0.80 | 1.35 | 1.08 | 0.68 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.94 | -0.37 | 0.11 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 1.30 | 1.95 | 1.63 | 1.10 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.93 | -0.49 | 0.12 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 2.00 | 2.50 | 2.25 | 1.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.89 | -0.59 | 0.12 | -0.01 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 2.30 | 3.40 | 2.85 | % | 0.24 | 0 | 0 | 1.23 | -0.69 | 0.11 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 13.00 | 3.30 | 4.20 | 3.75 | % | 0.29 | 0 | 0 | 1.24 | -0.77 | 0.09 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 14.00 | 4.20 | 5.10 | 4.65 | % | 0.33 | 0 | 0 | 1.29 | -0.84 | 0.08 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 15.00 | 5.00 | 6.10 | 5.55 | % | 0.37 | 0 | 0 | 1.41 | -0.89 | 0.06 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 16.00 | 5.70 | 7.00 | 6.35 | % | 0.40 | 0 | 0 | 1.43 | -0.91 | 0.05 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 17.00 | 6.60 | 8.20 | 7.40 | % | 0.44 | 0 | 0 | 1.70 | -0.94 | 0.04 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 18.00 | 7.50 | 9.20 | 8.35 | % | 0.46 | 0 | 0 | 1.79 | -0.96 | 0.03 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 19.00 | 8.50 | 10.10 | 9.30 | % | 0.49 | 0 | 0 | 1.79 | -0.97 | 0.02 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 9.50 | 11.10 | 10.30 | 10.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.86 | -0.98 | 0.02 | 0.00 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 21.00 | 10.50 | 12.20 | 11.35 | % | 0.54 | 0 | 0 | 2.02 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST |