Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $9.38 as of 8/29/2025 8:11:23 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 | 7.70 | 9.10 | 8.40 | % | 8.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 2.00 | 6.70 | 8.20 | 7.45 | % | 3.73 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 3.00 | 5.70 | 7.20 | 6.45 | % | 2.15 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 4.00 | 5.30 | 5.50 | 5.40 | % | 1.35 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 5.00 | 4.30 | 4.50 | 4.40 | 4.25 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:53 PM EST |
| 6.00 | 3.30 | 3.50 | 3.40 | % | 0.57 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 7.00 | 2.25 | 2.50 | 2.38 | % | 0.34 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 8.00 | 1.40 | 1.55 | 1.48 | 1.54 | +0.29 | +23.20% | 0.18 | 2 | 20 | 0.60 | 0.91 | 0.15 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 9.00 | 0.60 | 0.75 | 0.68 | 0.72 | +0.03 | +4.35% | 0.08 | 12 | 181 | 0.52 | 0.66 | 0.33 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.26 | +0.01 | +4.00% | 0.02 | 13 | 393 | 0.51 | 0.32 | 0.32 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 615 | 0.61 | 0.10 | 0.15 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.75 | 0.02 | 0.05 | 0.00 | 7/21/2025 | 8/29/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.63 | -0.09 | 0.15 | 0.00 | 8/13/2025 | 8/29/2025 3:59:53 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.01 | +4.17% | 0.03 | 55 | 273 | 0.50 | -0.34 | 0.33 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | 0.87 | -0.21 | -19.45% | 0.08 | 2 | 3 | 0.45 | -0.68 | 0.32 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 11.00 | 1.60 | 1.75 | 1.68 | % | 0.15 | 0 | 0 | 0.63 | -0.90 | 0.15 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 12.00 | 2.55 | 2.75 | 2.65 | % | 0.22 | 0 | 0 | 0.85 | -0.98 | 0.05 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 13.00 | 3.30 | 4.00 | 3.65 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 14.00 | 4.50 | 4.70 | 4.60 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 15.00 | 5.40 | 5.70 | 5.55 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 16.00 | 6.40 | 6.70 | 6.55 | % | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.00 | 7.40 | 7.70 | 7.55 | % | 0.44 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |