Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $19.55 as of 5/28/2026 4:03:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.20 | 10.80 | 10.00 | 9.04 | 0.00 | 0.00% | 1.43 | 0 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 2:59:01 PM EST |
| 8.00 | 7.90 | 9.70 | 8.80 | 9.10 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.49 | 0.99 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 2:59:01 PM EST |
| 9.00 | 7.00 | 8.70 | 7.85 | % | 0.87 | 0 | 0 | 2.17 | 0.98 | 0.01 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 10.00 | 6.20 | 7.70 | 6.95 | % | 0.70 | 0 | 0 | 1.89 | 0.96 | 0.02 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 11.00 | 5.50 | 6.70 | 6.10 | 6.00 | -2.73 | -31.28% | 0.55 | 2 | 1 | 1.28 | 0.92 | 0.03 | -0.01 | 5/28/2026 | 5/28/2026 2:59:01 PM EST |
| 12.00 | 4.90 | 5.90 | 5.40 | % | 0.45 | 0 | 0 | 0.91 | 0.87 | 0.04 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 13.00 | 4.00 | 5.10 | 4.55 | 6.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.97 | 0.82 | 0.05 | -0.02 | 5/27/2026 | 5/28/2026 2:59:01 PM EST |
| 14.00 | 3.30 | 4.40 | 3.85 | 4.59 | -1.71 | -27.15% | 0.28 | 10 | 60 | 0.95 | 0.76 | 0.06 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST |
| 15.00 | 3.00 | 3.70 | 3.35 | 3.50 | % | 0.22 | 26 | 0 | 0.93 | 0.68 | 0.07 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST | |
| 16.00 | 2.70 | 3.10 | 2.90 | 2.80 | -2.20 | -44.00% | 0.18 | 52 | 9 | 0.87 | 0.61 | 0.07 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST |
| 17.00 | 2.00 | 2.55 | 2.28 | 2.35 | -1.91 | -44.84% | 0.13 | 354 | 350 | 0.85 | 0.54 | 0.07 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST |
| 18.00 | 1.65 | 2.15 | 1.90 | 1.93 | -1.84 | -48.81% | 0.11 | 16 | 42 | 0.89 | 0.47 | 0.07 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST |
| 19.00 | 1.55 | 1.80 | 1.68 | 1.35 | -1.74 | -56.32% | 0.09 | 95 | 380 | 0.89 | 0.41 | 0.07 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST |
| 20.00 | 1.45 | 1.50 | 1.48 | 1.52 | -1.33 | -46.67% | 0.07 | 2,468 | 2,083 | 0.91 | 0.35 | 0.07 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST |
| 21.00 | 1.05 | 1.30 | 1.18 | 1.20 | -1.40 | -53.85% | 0.06 | 82 | 841 | 0.92 | 0.30 | 0.06 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST |
| 22.00 | 0.85 | 1.10 | 0.98 | 0.77 | -1.39 | -64.36% | 0.04 | 36 | 264 | 0.95 | 0.25 | 0.06 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST |
| 23.00 | 0.70 | 0.95 | 0.83 | 0.80 | -1.25 | -60.98% | 0.04 | 31 | 107 | 0.96 | 0.22 | 0.05 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST |
| 24.00 | 0.40 | 0.80 | 0.60 | % | 0.02 | 0 | 0 | 0.96 | 0.18 | 0.05 | -0.02 | 5/28/2026 2:59:01 PM EST | |||
| 25.00 | 0.35 | 0.70 | 0.53 | 0.55 | % | 0.02 | 4 | 0 | 1.01 | 0.16 | 0.04 | -0.01 | 5/28/2026 | 5/28/2026 2:59:01 PM EST | |
| 26.00 | 0.20 | 0.75 | 0.48 | % | 0.02 | 0 | 0 | 1.02 | 0.13 | 0.04 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 27.00 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 1.02 | 0.11 | 0.03 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 28.00 | 0.10 | 0.55 | 0.33 | 0.40 | % | 0.01 | 10 | 0 | 1.00 | 0.10 | 0.03 | -0.01 | 5/28/2026 | 5/28/2026 2:59:01 PM EST | |
| 29.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 1.00 | 0.08 | 0.03 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 30.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 1.06 | 0.07 | 0.02 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 31.00 | 0.05 | 0.55 | 0.30 | 0.32 | % | 0.01 | 15 | 0 | 1.10 | 0.06 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 2:59:01 PM EST | |
| 32.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 1.14 | 0.05 | 0.02 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 33.00 | 0.05 | 0.35 | 0.20 | 0.14 | % | 0.01 | 24 | 0 | 1.08 | 0.04 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 2:59:01 PM EST | |
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.51 | 0.03 | 0.01 | 0.00 | 5/28/2026 2:59:01 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.54 | 0.02 | 0.01 | 0.00 | 5/28/2026 2:59:01 PM EST | |||
| 36.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.58 | 0.02 | 0.01 | 0.00 | 5/28/2026 2:59:01 PM EST | |||
| 37.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.62 | 0.02 | 0.01 | 0.00 | 5/28/2026 2:59:01 PM EST | |||
| 38.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 5/28/2026 2:59:01 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 5/28/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/28/2026 2:59:01 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.91 | -0.01 | 0.00 | 0.00 | 5/28/2026 2:59:01 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.66 | -0.02 | 0.01 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.44 | -0.04 | 0.02 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 11.00 | 0.05 | 0.55 | 0.30 | 0.25 | % | 0.03 | 12 | 0 | 0.94 | -0.08 | 0.03 | -0.01 | 5/28/2026 | 5/28/2026 2:59:01 PM EST | |
| 12.00 | 0.15 | 0.70 | 0.43 | 0.40 | % | 0.04 | 1 | 0 | 0.86 | -0.13 | 0.04 | -0.01 | 5/28/2026 | 5/28/2026 2:59:01 PM EST | |
| 13.00 | 0.45 | 0.90 | 0.68 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.92 | -0.18 | 0.05 | -0.02 | 5/26/2026 | 5/28/2026 2:59:01 PM EST |
| 14.00 | 0.75 | 1.00 | 0.88 | 0.95 | +0.15 | +18.75% | 0.06 | 52 | 9 | 0.86 | -0.24 | 0.06 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST |
| 15.00 | 1.10 | 1.35 | 1.23 | 1.37 | +0.42 | +44.22% | 0.08 | 119 | 155 | 0.90 | -0.32 | 0.07 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST |
| 16.00 | 1.40 | 2.05 | 1.73 | % | 0.11 | 0 | 0 | 0.92 | -0.39 | 0.07 | -0.02 | 5/28/2026 2:59:01 PM EST | |||
| 17.00 | 2.05 | 2.40 | 2.23 | 2.20 | % | 0.13 | 2 | 0 | 0.86 | -0.46 | 0.07 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST | |
| 18.00 | 2.65 | 3.10 | 2.88 | 3.06 | +1.04 | +51.49% | 0.16 | 2 | 11 | 0.92 | -0.53 | 0.07 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST |
| 19.00 | 3.20 | 3.70 | 3.45 | 3.60 | +0.90 | +33.34% | 0.18 | 1 | 10 | 0.94 | -0.59 | 0.07 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST |
| 20.00 | 3.90 | 4.50 | 4.20 | 4.40 | +1.20 | +37.50% | 0.21 | 6 | 10 | 0.94 | -0.65 | 0.07 | -0.02 | 5/28/2026 | 5/28/2026 2:59:01 PM EST |
| 21.00 | 4.80 | 5.60 | 5.20 | 6.62 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.00 | -0.70 | 0.06 | -0.02 | 5/20/2026 | 5/28/2026 2:59:01 PM EST |
| 22.00 | 5.60 | 6.50 | 6.05 | 7.47 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.95 | -0.75 | 0.06 | -0.02 | 5/20/2026 | 5/28/2026 2:59:01 PM EST |
| 23.00 | 6.30 | 7.30 | 6.80 | 8.56 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.10 | -0.78 | 0.05 | -0.02 | 5/20/2026 | 5/28/2026 2:59:01 PM EST |
| 24.00 | 7.30 | 8.20 | 7.75 | % | 0.32 | 0 | 0 | 1.12 | -0.82 | 0.05 | -0.02 | 5/28/2026 2:59:01 PM EST | |||
| 25.00 | 8.10 | 9.10 | 8.60 | % | 0.34 | 0 | 0 | 1.14 | -0.84 | 0.04 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 26.00 | 9.00 | 9.80 | 9.40 | % | 0.36 | 0 | 0 | 1.20 | -0.87 | 0.04 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 27.00 | 10.00 | 11.00 | 10.50 | % | 0.39 | 0 | 0 | 1.20 | -0.89 | 0.03 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 28.00 | 10.80 | 11.70 | 11.25 | % | 0.40 | 0 | 0 | 1.26 | -0.90 | 0.03 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 29.00 | 11.70 | 12.90 | 12.30 | % | 0.42 | 0 | 0 | 1.24 | -0.92 | 0.03 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 30.00 | 12.80 | 14.00 | 13.40 | % | 0.45 | 0 | 0 | 1.37 | -0.93 | 0.02 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 31.00 | 13.70 | 14.70 | 14.20 | % | 0.46 | 0 | 0 | 1.49 | -0.94 | 0.02 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 32.00 | 14.70 | 16.10 | 15.40 | % | 0.48 | 0 | 0 | 1.54 | -0.95 | 0.02 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 33.00 | 15.50 | 16.80 | 16.15 | % | 0.49 | 0 | 0 | 1.35 | -0.96 | 0.01 | -0.01 | 5/28/2026 2:59:01 PM EST | |||
| 34.00 | 16.50 | 18.10 | 17.30 | % | 0.51 | 0 | 0 | 1.63 | -0.97 | 0.01 | 0.00 | 5/28/2026 2:59:01 PM EST | |||
| 35.00 | 17.40 | 18.90 | 18.15 | % | 0.52 | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 5/28/2026 2:59:01 PM EST | |||
| 36.00 | 18.50 | 19.90 | 19.20 | % | 0.53 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 5/28/2026 2:59:01 PM EST | |||
| 37.00 | 19.50 | 20.90 | 20.20 | % | 0.55 | 0 | 0 | 1.61 | -0.98 | 0.01 | 0.00 | 5/28/2026 2:59:01 PM EST | |||
| 38.00 | 20.40 | 21.90 | 21.15 | % | 0.56 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 5/28/2026 2:59:01 PM EST | |||
| 39.00 | 21.40 | 22.80 | 22.10 | % | 0.57 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 5/28/2026 2:59:01 PM EST |