Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $4.43 as of 4/26/2024 8:51:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.75 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 2.00 | 1.70 | 2.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 3.00 | 1.35 | 1.70 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.02 | 0.00 | 3/21/2024 | 4/26/2024 3:59:49 PM EST |
| 4.00 | 0.50 | 0.65 | % | 0 | 3 | 0.77 | 0.78 | 0.42 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 44 | 0.64 | 0.24 | 0.48 | -0.01 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 6.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,045 | 1.14 | 0.03 | 0.09 | 0.00 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 612 | 1.26 | 0.00 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 3:59:49 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 88 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:49 PM EST |
| 9.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 58 | 2.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:49 PM EST |
| 10.00 | 0.00 | 0.50 | % | 0 | 47 | 3.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 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 | 4/26/2024 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.02 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 4.00 | 0.05 | 0.15 | % | 0 | 0 | 0.67 | -0.22 | 0.42 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 5.00 | 0.60 | 0.65 | 0.60 | +0.20 | +50.00% | 10 | 632 | 0.62 | -0.76 | 0.48 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 6.00 | 1.40 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 558 | 1.80 | -0.97 | 0.09 | 0.00 | 4/16/2024 | 4/26/2024 3:59:49 PM EST |
| 7.00 | 2.45 | 2.80 | 2.53 | +0.81 | +47.10% | 10 | 19 | 1.93 | -1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 8.00 | 3.50 | 3.80 | 2.05 | 0.00 | 0.00% | 0 | 9 | 1.64 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:49 PM EST |
| 9.00 | 4.40 | 4.80 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 10.00 | 5.40 | 5.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 11.00 | 6.40 | 6.80 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 12.00 | 7.40 | 8.70 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 13.00 | 8.40 | 8.70 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 14.00 | 9.40 | 9.80 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 15.00 | 10.40 | 11.70 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 16.00 | 11.40 | 11.80 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |