NASDAQ:ADTN

ADTRAN Options Chain and Prices

$20.91

-0.23 (-1.09%)

(As of 12/8/2021 12:00 AM ET)

Add

Compare

Today's Range: $20.76
▼
$21.34
50-Day Range: $17.58
▼
$22.06
52-Week Range: $13.87
▼
$24.76

Volume: 404,393 shs
Average Volume: 311,066 shs
Market Capitalization: $1.02 billion

P/E Ratio: 522.75
Dividend Yield: 1.70%
Beta: 1.32

ADTRAN (NASDAQ:ADTN) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/17/2021	$30.00	$0.000	Call	0	0	0	0 (+0)	0.393116 (-0.254043)	0.0	0
12/17/2021	$29.00	$0.000	Call	0	0	0	0 (+0)	0.393116 (-0.254043)	0.0	0
12/17/2021	$28.00	$0.000	Call	0	0	0	0 (+0)	0.393116 (-0.254043)	0.0000010	0
12/17/2021	$27.00	$0.000	Call	0	0	0	0 (+0)	0.393116 (-0.254043)	0.000019	0
12/17/2021	$26.00	$0.000	Call	0	0	0	0 (+0)	0.393116 (-0.254043)	0.000237	0
12/17/2021	$25.00	$0.001	Call	0	0	0	2 (+0)	0.393116 (-0.254043)	0.002195	0
12/17/2021	$24.00	$0.006	Call	0	0	0	40 (+0)	0.393116 (-0.169809)	0.014618	0
12/17/2021	$23.00	$0.037	Call	0	0	0	15 (+0)	0.393116 (-0.081988)	0.068476	0
12/17/2021	$22.00	$0.156	Call	0	0	0	427 (+0)	0.393116 (-0.04235)	0.221966	0
12/17/2021	$21.00	$0.567	Call	0	0	0	16 (+0)	0.458194 (-0.036581)	0.501247	0

12/17/2021	$20.00	$1.239	Call	0	0	0	4 (+0)	0.526447 (-0.030533)	0.729412	0
12/17/2021	$19.00	$2.098	Call	0	0	0	2 (+0)	0.626255 (+0.069275)	0.856684	0
12/17/2021	$18.00	$2.982	Call	0	0	0	57 (+0)	0.626255 (+0.069275)	0.951774	0
12/17/2021	$17.00	$3.943	Call	0	0	0	0 (+0)	0.626255 (+0.069275)	0.99384	0
12/17/2021	$16.00	$4.933	Call	0	0	0	0 (+0)	0.626255 (+0.069275)	1.0	0
12/17/2021	$15.00	$5.932	Call	0	0	0	0 (+0)	0.626255 (+0.069275)	1.0	0
12/17/2021	$14.00	$6.932	Call	0	0	0	0 (+0)	0.626255 (+0.069275)	1.0	0
12/17/2021	$13.00	$7.932	Call	0	0	0	0 (+0)	0.626255 (+0.069275)	1.0	0
12/17/2021	$12.00	$8.932	Call	0	0	0	0 (+0)	0.626255 (+0.069275)	1.0	0
12/17/2021	$11.00	$9.932	Call	0	0	0	0 (+0)	0.626255 (+0.069275)	1.0	0
12/17/2021	$30.00	$9.260	Put	0	0	0	0 (+0)	0.393116 (-0.254043)	-1.0	0
12/17/2021	$29.00	$8.260	Put	0	0	0	0 (+0)	0.393116 (-0.254043)	-1.0	0
12/17/2021	$28.00	$7.260	Put	0	0	0	0 (+0)	0.393116 (-0.254043)	-1.0	0
12/17/2021	$27.00	$6.260	Put	0	0	0	0 (+0)	0.393116 (-0.254043)	-1.0	0
12/17/2021	$26.00	$5.260	Put	0	0	0	0 (+0)	0.393116 (-0.254043)	-1.0	0
12/17/2021	$25.00	$4.260	Put	0	0	0	0 (+0)	0.393116 (-0.254043)	-1.0	0
12/17/2021	$24.00	$3.260	Put	0	0	0	0 (+0)	0.393116 (-0.169809)	-1.0	0
12/17/2021	$23.00	$2.260	Put	0	0	0	0 (+0)	0.393116 (-0.081988)	-1.0	0
12/17/2021	$22.00	$1.294	Put	0	0	0	2 (+0)	0.393116 (-0.04235)	-0.859941	0
12/17/2021	$21.00	$0.654	Put	0	0	0	10 (+0)	0.458194 (-0.036581)	-0.530298	0
12/17/2021	$20.00	$0.313	Put	0	0	0	305 (+215)	0.526447 (-0.030533)	-0.286854	0
12/17/2021	$19.00	$0.168	Put	0	0	0	319 (+0)	0.626255 (+0.069275)	-0.154885	0
12/17/2021	$18.00	$0.051	Put	0	0	0	195 (+0)	0.626255 (+0.069275)	-0.058129	0
12/17/2021	$17.00	$0.011	Put	0	0	0	27 (+0)	0.626255 (+0.069275)	-0.015509	0
12/17/2021	$16.00	$0.002	Put	0	0	0	0 (+0)	0.626255 (+0.069275)	-0.002715	0
12/17/2021	$15.00	$0.000	Put	0	0	0	0 (+0)	0.626255 (+0.069275)	-0.000283	0
12/17/2021	$14.00	$0.000	Put	0	0	0	0 (+0)	0.626255 (+0.069275)	-0.000015	0
12/17/2021	$13.00	$0.000	Put	0	0	0	0 (+0)	0.626255 (+0.069275)	0.0	0
12/17/2021	$12.00	$0.000	Put	0	0	0	0 (+0)	0.626255 (+0.069275)	0.0	0
12/17/2021	$11.00	$0.000	Put	0	0	0	0 (+0)	0.626255 (+0.069275)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/9/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources