Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $9.23 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.40 | 6.90 | % | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 4.70 | 5.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 3.70 | 4.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 2.75 | 3.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 1.75 | 2.15 | 2.02 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.97 | 0.06 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.90 | 1.15 | % | 0 | 0 | 1.04 | 0.81 | 0.23 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 0.35 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 54 | 0.51 | 0.50 | 0.35 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.10 | 0.20 | 0.10 | -0.06 | -37.50% | 399 | 1,073 | 0.58 | 0.21 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 127 | 0.76 | 0.06 | 0.10 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 65 | 1.99 | 0.01 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 77 | 2.22 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | -0.03 | 0.06 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 0.10 | 0.15 | 0.20 | +0.12 | +150.00% | 1 | 54 | 0.56 | -0.19 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.45 | 0.55 | 0.40 | +0.20 | +100.00% | 1 | 412 | 0.56 | -0.50 | 0.35 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 1.15 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 53 | 0.60 | -0.79 | 0.25 | -0.01 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 2.00 | 2.20 | 1.65 | 0.00 | 0.00% | 0 | 28 | 0.78 | -0.94 | 0.10 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 3.00 | 3.20 | % | 0 | 0 | 0.99 | -0.99 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 3.90 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 14 | 1.17 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 5.00 | 5.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 6.00 | 6.20 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 6.90 | 7.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 8.00 | 8.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 9.00 | 9.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 19.00 | 10.00 | 10.20 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 10.90 | 11.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |