Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $9.67 as of 7/29/2025 3:01:15 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 | 7.90 | 9.40 | 8.65 | % | 8.65 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 2.00 | 6.90 | 8.40 | 7.65 | % | 3.83 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 3.00 | 5.90 | 7.40 | 6.65 | % | 2.22 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 4.00 | 5.50 | 6.00 | 5.75 | % | 1.44 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 5.00 | 4.50 | 4.90 | 4.70 | 4.67 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 6.00 | 3.60 | 4.00 | 3.80 | % | 0.63 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 7.00 | 2.60 | 3.00 | 2.80 | % | 0.40 | 0 | 0 | 0.97 | 0.97 | 0.04 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 8.00 | 1.75 | 2.00 | 1.88 | % | 0.23 | 0 | 0 | 0.53 | 0.86 | 0.12 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 9.00 | 1.05 | 1.20 | 1.13 | 1.15 | +0.25 | +27.78% | 0.13 | 10 | 33 | 0.51 | 0.69 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.55 | 0.00 | 0.00% | 0.06 | 3 | 107 | 0.50 | 0.47 | 0.23 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.48 | 0.27 | 0.19 | -0.01 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.71 | 0.13 | 0.13 | 0.00 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.89 | 0.06 | 0.07 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | 0.02 | 0.03 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.01 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.14 | -0.03 | 0.04 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.14 | 0.12 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.50 | -0.31 | 0.20 | -0.01 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 10.00 | 0.75 | 1.00 | 0.88 | % | 0.09 | 0 | 0 | 0.51 | -0.53 | 0.23 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 11.00 | 1.45 | 1.65 | 1.55 | % | 0.14 | 0 | 0 | 0.47 | -0.73 | 0.19 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 12.00 | 2.15 | 2.55 | 2.35 | % | 0.20 | 0 | 0 | 0.64 | -0.87 | 0.13 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 13.00 | 3.10 | 3.60 | 3.35 | % | 0.26 | 0 | 0 | 0.83 | -0.94 | 0.07 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 14.00 | 4.10 | 4.50 | 4.30 | % | 0.31 | 0 | 0 | 0.84 | -0.98 | 0.03 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 15.00 | 5.10 | 5.50 | 5.30 | % | 0.35 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 16.00 | 6.20 | 6.60 | 6.40 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 17.00 | 7.10 | 7.50 | 7.30 | % | 0.43 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |