Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $7.73 as of 8/11/2026 6:41:34 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 | 5.90 | 7.50 | 6.70 | 6.50 | 0.00 | 0.00% | 6.70 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:56 PM EST |
| 2.00 | 5.10 | 6.50 | 5.80 | % | 2.90 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 3.00 | 4.20 | 5.40 | 4.80 | % | 1.60 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 4.00 | 3.30 | 4.40 | 3.85 | % | 0.96 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 5.00 | 2.30 | 3.40 | 2.85 | % | 0.57 | 0 | 0 | 2.12 | 0.97 | 0.04 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 6.00 | 1.65 | 2.35 | 2.00 | 2.01 | 0.00 | 0.00% | 0.33 | 0 | 96 | 1.48 | 0.86 | 0.11 | -0.01 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 7.00 | 0.95 | 1.60 | 1.28 | 1.20 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.88 | 0.70 | 0.17 | -0.01 | 8/6/2026 | 8/11/2026 3:59:56 PM EST |
| 8.00 | 0.35 | 0.90 | 0.63 | 0.68 | 0.00 | 0.00% | 0.08 | 0 | 263 | 0.73 | 0.50 | 0.20 | -0.01 | 8/6/2026 | 8/11/2026 3:59:56 PM EST |
| 9.00 | 0.25 | 0.45 | 0.35 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.77 | 0.32 | 0.18 | -0.01 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.76 | 0.20 | 0.14 | -0.01 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 11.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.97 | 0.11 | 0.09 | -0.01 | 8/5/2026 | 8/11/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.49 | 0.06 | 0.06 | 0.00 | 8/10/2026 | 8/11/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.70 | 0.03 | 0.03 | 0.00 | 8/4/2026 | 8/11/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.84 | 0.01 | 0.02 | 0.00 | 7/31/2026 | 8/11/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.95 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 8/11/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.01 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.87 | -0.03 | 0.04 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 6.00 | 0.05 | 0.45 | 0.25 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.93 | -0.14 | 0.11 | -0.01 | 8/7/2026 | 8/11/2026 3:59:56 PM EST |
| 7.00 | 0.20 | 0.65 | 0.43 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.78 | -0.30 | 0.17 | -0.01 | 8/6/2026 | 8/11/2026 3:59:56 PM EST |
| 8.00 | 0.75 | 1.10 | 0.93 | 0.70 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.79 | -0.50 | 0.20 | -0.01 | 8/10/2026 | 8/11/2026 3:59:56 PM EST |
| 9.00 | 1.25 | 1.90 | 1.58 | 1.03 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.68 | -0.68 | 0.18 | -0.01 | 8/4/2026 | 8/11/2026 3:59:56 PM EST |
| 10.00 | 2.05 | 2.80 | 2.43 | 1.95 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.25 | -0.80 | 0.14 | -0.01 | 7/29/2026 | 8/11/2026 3:59:56 PM EST |
| 11.00 | 2.80 | 3.90 | 3.35 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.57 | -0.89 | 0.09 | -0.01 | 8/6/2026 | 8/11/2026 3:59:56 PM EST |
| 12.00 | 3.70 | 4.80 | 4.25 | % | 0.35 | 0 | 0 | 1.64 | -0.94 | 0.06 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 13.00 | 4.70 | 5.80 | 5.25 | % | 0.40 | 0 | 0 | 1.79 | -0.97 | 0.03 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 14.00 | 5.60 | 7.00 | 6.30 | % | 0.45 | 0 | 0 | 2.16 | -0.99 | 0.02 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 15.00 | 6.50 | 7.90 | 7.20 | % | 0.48 | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 16.00 | 7.50 | 9.00 | 8.25 | % | 0.52 | 0 | 0 | 2.41 | -1.00 | 0.01 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 17.00 | 8.50 | 10.00 | 9.25 | % | 0.54 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 18.00 | 9.50 | 11.00 | 10.25 | % | 0.57 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 19.00 | 10.50 | 12.00 | 11.25 | % | 0.59 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 20.00 | 11.50 | 13.10 | 12.30 | 10.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:56 PM EST |
| 21.00 | 12.50 | 14.10 | 13.30 | % | 0.63 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST |