Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $16.01 as of 6/9/2026 7:12:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 5.80 | 7.60 | 6.70 | 9.67 | 0.00 | 0.00% | 0.84 | 0 | 3 | 5.47 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 9.00 | 4.70 | 6.70 | 5.70 | 8.70 | 0.00 | 0.00% | 0.63 | 0 | 6 | 4.88 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 10.00 | 3.90 | 5.60 | 4.75 | 7.70 | 0.00 | 0.00% | 0.47 | 0 | 6 | 3.99 | 0.99 | 0.01 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 11.00 | 2.80 | 4.60 | 3.70 | 6.71 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.36 | 0.97 | 0.03 | -0.01 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 12.00 | 2.10 | 3.10 | 2.60 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.08 | 0.90 | 0.08 | -0.02 | 5/26/2026 | 6/9/2026 4:00:03 PM EST |
| 13.00 | 1.35 | 2.25 | 1.80 | 6.77 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.15 | 0.76 | 0.15 | -0.04 | 5/27/2026 | 6/9/2026 4:00:03 PM EST |
| 14.00 | 0.90 | 1.30 | 1.10 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 61 | 1.09 | 0.58 | 0.20 | -0.04 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 15.00 | 0.25 | 0.65 | 0.45 | 0.66 | -1.09 | -62.29% | 0.03 | 136 | 625 | 0.83 | 0.39 | 0.19 | -0.04 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.37 | -1.10 | -74.83% | 0.02 | 204 | 242 | 0.97 | 0.23 | 0.15 | -0.04 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.19 | -0.59 | -75.65% | 0.01 | 16 | 594 | 1.10 | 0.13 | 0.10 | -0.03 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.31 | -68.89% | 0.01 | 25 | 853 | 1.05 | 0.08 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.20 | -66.67% | 0.01 | 10 | 116 | 1.27 | 0.04 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.09 | -45.00% | 0.01 | 13 | 3,513 | 1.38 | 0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.40 | -88.89% | 0.00 | 26 | 464 | 1.54 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 828 | 1.83 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 57 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 49 | 3.25 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.81 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 4.02 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 3.16 | -0.01 | 0.01 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.53 | -0.03 | 0.03 | -0.01 | 6/9/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.73 | -0.10 | 0.08 | -0.02 | 5/20/2026 | 6/9/2026 4:00:03 PM EST |
| 13.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.21 | +150.00% | 0.02 | 10 | 2,037 | 0.90 | -0.24 | 0.15 | -0.04 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 14.00 | 0.45 | 0.85 | 0.65 | 0.43 | +0.20 | +86.96% | 0.05 | 8 | 112 | 0.88 | -0.42 | 0.20 | -0.04 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 15.00 | 0.95 | 1.45 | 1.20 | 1.30 | +0.95 | +271.43% | 0.08 | 3 | 112 | 0.85 | -0.61 | 0.19 | -0.04 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 16.00 | 1.80 | 2.15 | 1.98 | 1.87 | +0.87 | +87.00% | 0.12 | 4 | 92 | 0.87 | -0.77 | 0.15 | -0.04 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 17.00 | 2.45 | 3.20 | 2.83 | 1.30 | 0.00 | 0.00% | 0.17 | 0 | 133 | 1.53 | -0.87 | 0.10 | -0.03 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 18.00 | 3.30 | 4.00 | 3.65 | 3.40 | +0.85 | +33.34% | 0.20 | 1 | 35 | 1.48 | -0.92 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 19.00 | 3.50 | 5.10 | 4.30 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.86 | -0.96 | 0.04 | -0.01 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 20.00 | 5.00 | 6.10 | 5.55 | 5.40 | +2.75 | +103.78% | 0.28 | 1 | 15 | 2.06 | -0.98 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 21.00 | 5.60 | 7.10 | 6.35 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.24 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 6/9/2026 4:00:03 PM EST |
| 22.00 | 6.40 | 8.10 | 7.25 | 7.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:03 PM EST |
| 23.00 | 7.40 | 9.20 | 8.30 | 6.91 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 24.00 | 8.50 | 10.10 | 9.30 | 9.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:03 PM EST |
| 25.00 | 9.50 | 11.20 | 10.35 | 10.55 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:03 PM EST |
| 26.00 | 10.40 | 12.20 | 11.30 | 9.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 27.00 | 11.40 | 13.20 | 12.30 | 10.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 28.00 | 12.70 | 14.30 | 13.50 | % | 0.48 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 29.00 | 13.70 | 15.30 | 14.50 | 12.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 30.00 | 14.70 | 16.20 | 15.45 | % | 0.52 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 31.00 | 15.70 | 17.30 | 16.50 | 14.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 32.00 | 16.70 | 18.20 | 17.45 | % | 0.55 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 33.00 | 17.70 | 19.20 | 18.45 | 16.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 34.00 | 18.70 | 20.20 | 19.45 | 17.35 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 35.00 | 19.70 | 21.10 | 20.40 | 18.66 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 36.00 | 20.70 | 22.20 | 21.45 | 18.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 37.00 | 21.70 | 23.20 | 22.45 | 19.56 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 38.00 | 22.70 | 24.20 | 23.45 | % | 0.62 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 39.00 | 23.70 | 25.50 | 24.60 | % | 0.63 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST |