Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $8.42 as of 7/31/2026 7:22:17 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 | 6.70 | 8.30 | 7.50 | 12.50 | 0.00 | 0.00% | 7.50 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 3:59:48 PM EST |
| 2.00 | 5.70 | 7.30 | 6.50 | 10.45 | 0.00 | 0.00% | 3.25 | 0 | 4 | 8.10 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 3:59:48 PM EST |
| 3.00 | 4.90 | 6.40 | 5.65 | 10.35 | 0.00 | 0.00% | 1.88 | 0 | 2 | 6.19 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 3:59:48 PM EST |
| 4.00 | 4.10 | 5.30 | 4.70 | 9.61 | 0.00 | 0.00% | 1.18 | 0 | 2 | 4.46 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 3:59:48 PM EST |
| 5.00 | 3.10 | 4.30 | 3.70 | 8.55 | 0.00 | 0.00% | 0.74 | 0 | 4 | 3.45 | 1.00 | 0.02 | 0.00 | 7/13/2026 | 7/31/2026 3:59:48 PM EST |
| 6.00 | 2.15 | 3.20 | 2.68 | 4.20 | 0.00 | 0.00% | 0.45 | 0 | 27 | 2.47 | 0.94 | 0.06 | 0.00 | 7/22/2026 | 7/31/2026 3:59:48 PM EST |
| 7.00 | 1.50 | 2.25 | 1.88 | 1.65 | 0.00 | 0.00% | 0.27 | 0 | 25 | 1.89 | 0.82 | 0.13 | -0.01 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 8.00 | 0.85 | 1.30 | 1.08 | 1.00 | -8.33 | -89.29% | 0.14 | 1 | 8 | 1.05 | 0.64 | 0.19 | -0.02 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.65 | +0.14 | +27.46% | 0.06 | 156 | 257 | 0.98 | 0.44 | 0.20 | -0.02 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 10.00 | 0.20 | 0.40 | 0.30 | 0.32 | -0.08 | -20.00% | 0.03 | 2 | 356 | 0.97 | 0.28 | 0.17 | -0.02 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 11.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.02 | -11.77% | 0.02 | 1 | 5,193 | 1.06 | 0.17 | 0.12 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.38 | 0.09 | 0.08 | -0.01 | 7/20/2026 | 7/31/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.36 | 0.05 | 0.05 | -0.01 | 7/22/2026 | 7/31/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 848 | 1.52 | 0.03 | 0.03 | 0.00 | 7/28/2026 | 7/31/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,010 | 1.66 | 0.01 | 0.02 | 0.00 | 7/27/2026 | 7/31/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.23 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/31/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.54 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/31/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 402 | 2.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 801 | 2.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,047 | 1.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/31/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/31/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.04 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 382 | 2.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/31/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.45 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/31/2026 3:59:48 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 100 | 1.38 | 0.00 | 0.02 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.97 | -0.06 | 0.06 | 0.00 | 4/14/2026 | 7/31/2026 3:59:48 PM EST |
| 7.00 | 0.15 | 0.50 | 0.33 | 0.20 | -0.09 | -31.04% | 0.05 | 61 | 159 | 1.16 | -0.18 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 8.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.99 | -0.36 | 0.19 | -0.02 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 9.00 | 0.95 | 1.30 | 1.13 | 0.90 | 0.00 | 0.00% | 0.13 | 0 | 10,024 | 0.99 | -0.56 | 0.20 | -0.02 | 7/28/2026 | 7/31/2026 3:59:48 PM EST |
| 10.00 | 1.45 | 2.00 | 1.73 | 1.90 | 0.00 | 0.00% | 0.17 | 0 | 85 | 1.23 | -0.72 | 0.17 | -0.02 | 7/29/2026 | 7/31/2026 3:59:48 PM EST |
| 11.00 | 2.50 | 2.85 | 2.68 | 2.84 | 0.00 | 0.00% | 0.24 | 0 | 5,433 | 1.30 | -0.83 | 0.12 | -0.01 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 12.00 | 3.10 | 3.90 | 3.50 | 3.40 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.61 | -0.91 | 0.08 | -0.01 | 7/28/2026 | 7/31/2026 3:59:48 PM EST |
| 13.00 | 4.30 | 4.80 | 4.55 | 4.57 | 0.00 | 0.00% | 0.35 | 0 | 51 | 1.65 | -0.95 | 0.05 | -0.01 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 14.00 | 4.80 | 5.90 | 5.35 | 5.45 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.00 | -0.97 | 0.03 | 0.00 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 15.00 | 5.60 | 7.10 | 6.35 | 2.85 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.49 | -0.99 | 0.02 | 0.00 | 7/13/2026 | 7/31/2026 3:59:48 PM EST |
| 16.00 | 6.70 | 8.10 | 7.40 | 5.95 | 0.00 | 0.00% | 0.46 | 0 | 11 | 2.65 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 7/31/2026 3:59:48 PM EST |
| 17.00 | 7.70 | 9.30 | 8.50 | 5.50 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.09 | -1.00 | 0.01 | 0.00 | 7/17/2026 | 7/31/2026 3:59:48 PM EST |
| 18.00 | 8.60 | 10.10 | 9.35 | 3.50 | 0.00 | 0.00% | 0.52 | 0 | 33 | 2.92 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/31/2026 3:59:48 PM EST |
| 19.00 | 9.60 | 11.30 | 10.45 | 4.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/31/2026 3:59:48 PM EST |
| 20.00 | 10.70 | 12.30 | 11.50 | 8.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 3:59:48 PM EST |
| 21.00 | 11.70 | 13.30 | 12.50 | 9.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 3:59:48 PM EST |
| 22.00 | 12.70 | 14.30 | 13.50 | 9.45 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 3:59:48 PM EST |
| 23.00 | 13.70 | 15.30 | 14.50 | % | 0.63 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 25.00 | 15.70 | 17.30 | 16.50 | 12.41 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 3:59:48 PM EST |
| 30.00 | 20.70 | 22.30 | 21.50 | 17.40 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 3:59:48 PM EST |
| 35.00 | 25.70 | 27.30 | 26.50 | 21.35 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 3:59:48 PM EST |