Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $7.93 as of 11/28/2025 8:41:14 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 | 6.30 | 7.60 | 6.95 | % | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 2.00 | 5.30 | 6.60 | 5.95 | % | 2.98 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 3.00 | 4.40 | 5.60 | 5.00 | 4.33 | 0.00 | 0.00% | 1.67 | 0 | 1 | 5.10 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 4.00 | 3.50 | 4.60 | 4.05 | % | 1.01 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 5.00 | 2.50 | 3.60 | 3.05 | % | 0.61 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 6.00 | 1.70 | 2.45 | 2.08 | 2.16 | 0.00 | 0.00% | 0.35 | 0 | 60 | 1.87 | 0.99 | 0.03 | 0.00 | 11/11/2025 | 11/28/2025 12:59:53 PM EST |
| 7.00 | 0.80 | 1.55 | 1.18 | 0.70 | 0.00 | 0.00% | 0.17 | 0 | 58 | 1.40 | 0.87 | 0.22 | 0.00 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 0.04 | 3 | 243 | 0.50 | 0.49 | 0.43 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,620 | 0.63 | 0.15 | 0.26 | -0.01 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.10 | 0.03 | 0.07 | 0.00 | 11/21/2025 | 11/28/2025 12:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.87 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.56 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:53 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:53 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 12:59:53 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 5 | 15 | 0.84 | -0.01 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 252 | 1.02 | -0.13 | 0.22 | 0.00 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.15 | -25.00% | 0.05 | 6 | 194 | 0.48 | -0.51 | 0.43 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 9.00 | 0.70 | 1.45 | 1.08 | 1.47 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.02 | -0.85 | 0.26 | -0.01 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 10.00 | 1.60 | 2.35 | 1.98 | 2.02 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.20 | -0.97 | 0.07 | 0.00 | 11/13/2025 | 11/28/2025 12:59:53 PM EST |
| 11.00 | 2.40 | 3.50 | 2.95 | 2.36 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 11/4/2025 | 11/28/2025 12:59:53 PM EST |
| 12.00 | 3.40 | 4.60 | 4.00 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 13.00 | 4.40 | 5.60 | 5.00 | % | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 14.00 | 5.40 | 6.70 | 6.05 | % | 0.43 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 15.00 | 6.40 | 7.70 | 7.05 | % | 0.47 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 16.00 | 7.40 | 8.70 | 8.05 | % | 0.50 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 17.00 | 8.40 | 9.70 | 9.05 | % | 0.53 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST |