Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $7.80 as of 5/27/2025 2:41:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 2.00 | 5.10 | 6.60 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 3.00 | 4.90 | 5.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 4.00 | 3.90 | 4.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 2.90 | 3.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 6.00 | 1.90 | 2.15 | % | 0 | 0 | 1.04 | 0.98 | 0.04 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.00 | 1.05 | 1.20 | 1.17 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.86 | 0.21 | -0.01 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 8.00 | 0.40 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 45 | 0.49 | 0.54 | 0.39 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 9.00 | 0.00 | 0.15 | 0.15 | -0.05 | -25.00% | 1 | 124 | 0.71 | 0.19 | 0.28 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.69 | 0.04 | 0.09 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.01 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | -0.02 | 0.04 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 225 | 0.56 | -0.14 | 0.21 | -0.01 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 54 | 0.51 | -0.46 | 0.39 | -0.01 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 9.00 | 1.00 | 1.20 | 0.92 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.81 | 0.28 | -0.01 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 10.00 | 1.90 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.96 | 0.09 | 0.00 | 5/12/2025 | 5/27/2025 1:59:02 PM EST |
| 11.00 | 2.90 | 3.10 | 3.32 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.02 | 0.00 | 5/9/2025 | 5/27/2025 1:59:02 PM EST |
| 12.00 | 3.90 | 4.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 13.00 | 4.90 | 5.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 14.00 | 5.90 | 6.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 15.00 | 6.90 | 7.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |