Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $6.90 as of 10/30/2026 7:21:40 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 | 5.20 | 5.90 | 5.55 | % | 5.55 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 2.00 | 4.20 | 4.90 | 4.55 | % | 2.27 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 3.00 | 3.20 | 3.90 | 3.55 | 14.83 | 0.00 | 0.00% | 1.18 | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/30/2026 3:59:54 PM EST |
| 4.00 | 2.20 | 2.85 | 2.53 | 3.60 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.45 | 0.98 | 0.03 | 0.00 | 9/11/2026 | 10/30/2026 3:59:54 PM EST |
| 5.00 | 1.20 | 1.95 | 1.58 | 1.52 | -1.05 | -40.86% | 0.32 | 10 | 103 | 1.87 | 0.90 | 0.12 | -0.01 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 6.00 | 0.45 | 1.20 | 0.83 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 58 | 1.54 | 0.69 | 0.23 | -0.01 | 10/29/2026 | 10/30/2026 3:59:54 PM EST |
| 7.00 | 0.25 | 0.60 | 0.43 | 0.35 | -0.25 | -41.67% | 0.06 | 10 | 970 | 0.95 | 0.44 | 0.26 | -0.01 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 578 | 1.04 | 0.23 | 0.20 | -0.01 | 10/29/2026 | 10/30/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 434 | 1.54 | 0.10 | 0.12 | -0.01 | 10/21/2026 | 10/30/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,044 | 1.82 | 0.04 | 0.06 | 0.00 | 10/14/2026 | 10/30/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.04 | 0.02 | 0.03 | 0.00 | 10/15/2026 | 10/30/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 124 | 2.24 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/30/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 803 | 2.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/30/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 457 | 2.58 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/30/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,017 | 2.73 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.86 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/30/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 185 | 2.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/30/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/30/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/30/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 168 | 3.29 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/30/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/30/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/30/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/30/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 342 | 3.70 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/30/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 114 | 4.02 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.28 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/30/2026 3:59:54 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 | 10/30/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | -0.02 | 0.03 | 0.00 | 8/7/2026 | 10/30/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 419 | 1.91 | -0.10 | 0.12 | -0.01 | 10/23/2026 | 10/30/2026 3:59:54 PM EST |
| 6.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.17 | +73.92% | 0.07 | 5 | 175 | 1.08 | -0.31 | 0.23 | -0.01 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 7.00 | 0.75 | 1.00 | 0.88 | 0.67 | 0.00 | 0.00% | 0.13 | 0 | 9,153 | 0.98 | -0.56 | 0.26 | -0.01 | 10/29/2026 | 10/30/2026 3:59:54 PM EST |
| 8.00 | 1.40 | 2.05 | 1.73 | 1.33 | 0.00 | 0.00% | 0.22 | 0 | 354 | 1.71 | -0.77 | 0.20 | -0.01 | 10/29/2026 | 10/30/2026 3:59:54 PM EST |
| 9.00 | 2.25 | 2.85 | 2.55 | 1.60 | 0.00 | 0.00% | 0.28 | 0 | 442 | 1.71 | -0.90 | 0.12 | -0.01 | 10/7/2026 | 10/30/2026 3:59:54 PM EST |
| 10.00 | 3.10 | 3.80 | 3.45 | 3.57 | 0.00 | 0.00% | 0.35 | 0 | 28 | 1.89 | -0.96 | 0.06 | 0.00 | 10/20/2026 | 10/30/2026 3:59:54 PM EST |
| 11.00 | 4.10 | 4.90 | 4.50 | 2.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.33 | -0.98 | 0.03 | 0.00 | 7/27/2026 | 10/30/2026 3:59:54 PM EST |
| 12.00 | 5.20 | 5.90 | 5.55 | 4.90 | 0.00 | 0.00% | 0.46 | 0 | 49 | 2.55 | -0.99 | 0.01 | 0.00 | 9/4/2026 | 10/30/2026 3:59:54 PM EST |
| 13.00 | 6.10 | 7.00 | 6.55 | 5.75 | 0.00 | 0.00% | 0.50 | 0 | 6 | 2.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/30/2026 3:59:54 PM EST |
| 14.00 | 7.10 | 8.00 | 7.55 | 3.40 | 0.00 | 0.00% | 0.54 | 0 | 15 | 3.12 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 10/30/2026 3:59:54 PM EST |
| 15.00 | 8.30 | 8.90 | 8.60 | 8.22 | 0.00 | 0.00% | 0.57 | 0 | 24 | 3.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:54 PM EST |
| 16.00 | 9.10 | 10.00 | 9.55 | 8.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/30/2026 3:59:54 PM EST |
| 17.00 | 10.10 | 11.00 | 10.55 | 9.99 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.55 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 3:59:54 PM EST |
| 18.00 | 11.10 | 12.00 | 11.55 | % | 0.64 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 19.00 | 12.10 | 13.00 | 12.55 | % | 0.66 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 20.00 | 13.10 | 14.00 | 13.55 | % | 0.68 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 21.00 | 14.10 | 15.00 | 14.55 | 6.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/30/2026 3:59:54 PM EST |
| 22.00 | 15.10 | 16.00 | 15.55 | % | 0.71 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 23.00 | 16.10 | 17.00 | 16.55 | 7.70 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/30/2026 3:59:54 PM EST |
| 25.00 | 18.10 | 19.00 | 18.55 | % | 0.74 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 30.00 | 23.10 | 23.80 | 23.45 | % | 0.78 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 35.00 | 28.10 | 29.00 | 28.55 | % | 0.82 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST |