Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $14.90 as of 4/10/2026 6:52:03 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 | 15.00 | 17.10 | 16.05 | % | 16.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 2.00 | 14.00 | 16.00 | 15.00 | % | 7.50 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 3.00 | 13.00 | 15.00 | 14.00 | % | 4.67 | 0 | 1 | 6.83 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 4.00 | 12.00 | 14.00 | 13.00 | % | 3.25 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 5.00 | 11.00 | 13.10 | 12.05 | % | 2.41 | 0 | 11 | 4.92 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 6.00 | 10.00 | 12.10 | 11.05 | 7.00 | 0.00 | 0.00% | 1.84 | 0 | 3 | 4.24 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 3:59:49 PM EST |
| 7.00 | 9.00 | 11.10 | 10.05 | 5.36 | 0.00 | 0.00% | 1.44 | 0 | 12 | 3.69 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:49 PM EST |
| 8.00 | 8.10 | 9.80 | 8.95 | % | 1.12 | 0 | 16 | 2.85 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 9.00 | 7.30 | 8.80 | 8.05 | 7.31 | +0.91 | +14.22% | 0.89 | 1 | 161 | 2.49 | 0.99 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 10.00 | 6.40 | 7.40 | 6.90 | 6.86 | +1.95 | +39.72% | 0.69 | 1 | 108 | 1.70 | 0.98 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 11.00 | 5.30 | 6.80 | 6.05 | 5.95 | +3.75 | +170.46% | 0.55 | 1 | 53 | 1.88 | 0.96 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 12.00 | 4.80 | 5.50 | 5.15 | 5.00 | +0.60 | +13.64% | 0.43 | 2 | 44 | 1.34 | 0.92 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 13.00 | 3.80 | 4.80 | 4.30 | 2.73 | 0.00 | 0.00% | 0.33 | 0 | 85 | 1.37 | 0.86 | 0.05 | -0.02 | 4/15/2026 | 4/17/2026 3:59:49 PM EST |
| 14.00 | 3.10 | 3.70 | 3.40 | 3.30 | +0.60 | +22.23% | 0.24 | 47 | 67 | 0.85 | 0.80 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 15.00 | 2.10 | 3.00 | 2.55 | 2.56 | +1.21 | +89.63% | 0.17 | 33 | 58 | 0.74 | 0.72 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 16.00 | 1.95 | 2.35 | 2.15 | 2.20 | +0.45 | +25.72% | 0.13 | 105 | 336 | 0.91 | 0.64 | 0.09 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 17.00 | 1.40 | 1.80 | 1.60 | 1.60 | +0.58 | +56.87% | 0.09 | 635 | 72 | 0.88 | 0.54 | 0.10 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 18.00 | 0.90 | 1.35 | 1.13 | 1.25 | +0.44 | +54.33% | 0.06 | 134 | 54 | 0.84 | 0.43 | 0.10 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 19.00 | 0.60 | 1.00 | 0.80 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.82 | 0.33 | 0.10 | -0.02 | 4/13/2026 | 4/17/2026 3:59:49 PM EST |
| 20.00 | 0.35 | 0.70 | 0.53 | 0.54 | % | 0.03 | 1,025 | 0 | 0.76 | 0.23 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:49 PM EST | |
| 21.00 | 0.20 | 0.70 | 0.45 | % | 0.02 | 0 | 0 | 0.85 | 0.16 | 0.07 | -0.02 | 4/17/2026 3:59:49 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 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 101 | 2.53 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 22 | 2.71 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.36 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 44 | 2.13 | -0.01 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.84 | -0.02 | 0.01 | 0.00 | 3/26/2026 | 4/17/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 5 | 1.64 | -0.04 | 0.02 | -0.01 | 4/17/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.40 | -0.08 | 0.03 | -0.01 | 4/17/2026 3:59:49 PM EST | |||
| 13.00 | 0.05 | 0.55 | 0.30 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.87 | -0.14 | 0.05 | -0.02 | 4/13/2026 | 4/17/2026 3:59:49 PM EST |
| 14.00 | 0.30 | 0.80 | 0.55 | 0.43 | -0.32 | -42.67% | 0.04 | 1 | 4 | 0.93 | -0.20 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 15.00 | 0.50 | 1.10 | 0.80 | 0.72 | +0.01 | +1.41% | 0.05 | 3 | 26 | 0.89 | -0.28 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 16.00 | 0.80 | 1.20 | 1.00 | 1.06 | % | 0.06 | 13,261 | 0 | 0.78 | -0.36 | 0.09 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST | |
| 17.00 | 1.25 | 1.75 | 1.50 | % | 0.09 | 0 | 0 | 0.78 | -0.46 | 0.10 | -0.03 | 4/17/2026 3:59:49 PM EST | |||
| 18.00 | 1.75 | 2.60 | 2.18 | % | 0.12 | 0 | 0 | 0.82 | -0.57 | 0.10 | -0.03 | 4/17/2026 3:59:49 PM EST | |||
| 19.00 | 2.20 | 3.30 | 2.75 | % | 0.14 | 0 | 0 | 0.73 | -0.67 | 0.10 | -0.02 | 4/17/2026 3:59:49 PM EST | |||
| 20.00 | 2.95 | 4.20 | 3.58 | % | 0.18 | 0 | 0 | 1.20 | -0.77 | 0.09 | -0.02 | 4/17/2026 3:59:49 PM EST | |||
| 21.00 | 3.80 | 5.00 | 4.40 | % | 0.21 | 0 | 0 | 1.22 | -0.84 | 0.07 | -0.02 | 4/17/2026 3:59:49 PM EST |