Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $9.09 as of 1/14/2026 6:51:29 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 | 7.20 | 8.60 | 7.90 | % | 7.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:59 PM EST | |||
| 2.00 | 6.20 | 7.60 | 6.90 | 6.72 | 0.00 | 0.00% | 3.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/14/2026 3:59:59 PM EST |
| 3.00 | 5.20 | 6.60 | 5.90 | % | 1.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:59 PM EST | |||
| 4.00 | 4.40 | 5.50 | 4.95 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:59 PM EST | |||
| 5.00 | 3.40 | 4.50 | 3.95 | 2.67 | 0.00 | 0.00% | 0.79 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/14/2026 3:59:59 PM EST |
| 6.00 | 2.40 | 3.40 | 2.90 | 2.67 | 0.00 | 0.00% | 0.48 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/14/2026 3:59:59 PM EST |
| 7.00 | 1.60 | 2.30 | 1.95 | 1.80 | +0.08 | +4.66% | 0.28 | 2 | 42 | 5.28 | 1.00 | 0.01 | 0.00 | 1/14/2026 | 1/14/2026 3:59:59 PM EST |
| 8.00 | 0.60 | 1.30 | 0.95 | 0.61 | 0.00 | 0.00% | 0.12 | 0 | 135 | 3.48 | 0.90 | 0.27 | -0.03 | 1/9/2026 | 1/14/2026 3:59:59 PM EST |
| 9.00 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.99 | 0.40 | 0.58 | -0.07 | 1/5/2026 | 1/14/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.42 | 0.05 | 0.14 | -0.01 | 1/12/2026 | 1/14/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.01 | 0.00 | 1/14/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:59 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 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.13 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 1/14/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.15 | -0.10 | 0.27 | -0.03 | 1/9/2026 | 1/14/2026 3:59:59 PM EST |
| 9.00 | 0.05 | 0.75 | 0.40 | % | 0.04 | 0 | 0 | 2.41 | -0.60 | 0.58 | -0.07 | 1/14/2026 3:59:59 PM EST | |||
| 10.00 | 0.95 | 1.85 | 1.40 | 1.14 | % | 0.14 | 1 | 0 | 4.12 | -0.95 | 0.14 | -0.01 | 1/14/2026 | 1/14/2026 3:59:59 PM EST | |
| 11.00 | 1.75 | 2.90 | 2.33 | % | 0.21 | 0 | 0 | 5.34 | -1.00 | 0.01 | 0.00 | 1/14/2026 3:59:59 PM EST | |||
| 12.00 | 2.50 | 3.60 | 3.05 | % | 0.25 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:59 PM EST | |||
| 13.00 | 3.50 | 4.60 | 4.05 | % | 0.31 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:59 PM EST | |||
| 14.00 | 4.50 | 5.60 | 5.05 | % | 0.36 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:59 PM EST |