Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $7.92 as of 11/20/2024 7:41:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.00 | 5.00 | 6.60 | % | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 3.90 | 5.60 | 2.90 | 0.00 | 0.00% | 0 | 14 | 4.91 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:02 PM EST |
| 4.00 | 3.70 | 3.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 2.70 | 2.85 | 2.70 | 0.00 | 0.00% | 0 | 30 | 1.26 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 1.65 | 1.95 | 1.50 | 0.00 | 0.00% | 0 | 21 | 1.04 | 0.97 | 0.09 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 0.80 | 1.00 | 0.91 | 0.00 | 0.00% | 0 | 195 | 0.53 | 0.77 | 0.27 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 0.25 | 0.40 | 0.50 | +0.20 | +66.67% | 1 | 194 | 0.50 | 0.43 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 228 | 0.68 | 0.15 | 0.22 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 319 | 0.74 | 0.04 | 0.08 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.01 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,205 | 2.08 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 4:00:02 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 | 11/20/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 407 | 2.56 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 572 | 0.65 | -0.03 | 0.09 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 131 | 0.71 | -0.23 | 0.27 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 0.50 | 0.70 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.57 | 0.36 | -0.01 | 3/21/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 1.15 | 1.50 | % | 0 | 0 | 0.72 | -0.85 | 0.22 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 1.90 | 2.50 | % | 0 | 0 | 0.97 | -0.96 | 0.08 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.00 | 3.20 | 3.40 | % | 0 | 0 | 1.00 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 4.20 | 4.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |