Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $9.25 as of 10/16/2025 10:12:51 AM 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 | 7.50 | 9.00 | 8.25 | % | 8.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 2.00 | 6.50 | 8.00 | 7.25 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 3.00 | 5.50 | 7.00 | 6.25 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 4.00 | 4.70 | 5.90 | 5.30 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 5.00 | 3.70 | 4.90 | 4.30 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 6.00 | 2.70 | 3.90 | 3.30 | 3.30 | 0.00 | 0.00% | 0.55 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/16/2025 10:58:57 AM EST |
| 7.00 | 1.95 | 2.55 | 2.25 | % | 0.32 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 8.00 | 0.95 | 1.65 | 1.30 | 0.96 | 0.00 | 0.00% | 0.16 | 0 | 52 | 4.02 | 1.00 | 0.02 | 0.00 | 10/7/2025 | 10/16/2025 10:58:57 AM EST |
| 9.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.10 | +25.00% | 0.05 | 4 | 813 | 1.64 | 0.76 | 0.59 | -0.07 | 10/16/2025 | 10/16/2025 10:58:57 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 744 | 1.13 | 0.12 | 0.39 | -0.03 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,955 | 2.09 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/16/2025 10:58:57 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10 | 8.27 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/16/2025 10:58:57 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 9.12 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM 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 | 10/16/2025 10:58:57 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 9.04 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.12 | 0.00 | 0.02 | 0.00 | 10/10/2025 | 10/16/2025 10:58:57 AM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.96 | -0.24 | 0.59 | -0.07 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 10.00 | 0.35 | 1.05 | 0.70 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 138 | 3.05 | -0.88 | 0.39 | -0.03 | 10/15/2025 | 10/16/2025 10:58:57 AM EST |
| 11.00 | 1.45 | 2.05 | 1.75 | % | 0.16 | 0 | 0 | 4.39 | -1.00 | 0.01 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 12.00 | 2.20 | 3.30 | 2.75 | % | 0.23 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 13.00 | 3.10 | 4.30 | 3.70 | % | 0.28 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 14.00 | 4.10 | 5.30 | 4.70 | 5.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/16/2025 10:58:57 AM EST |
| 15.00 | 5.10 | 6.30 | 5.70 | % | 0.38 | 0 | 0 | 9.35 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 16.00 | 6.00 | 7.40 | 6.70 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST | |||
| 17.00 | 7.00 | 8.40 | 7.70 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:57 AM EST |