Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $16.11 as of 4/29/2026 7:11:48 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 | 16.80 | 15.90 | 15.65 | +0.55 | +3.65% | 15.90 | 2 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 2.00 | 14.40 | 15.80 | 15.10 | 14.70 | % | 7.55 | 4 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST | |
| 3.00 | 13.30 | 14.80 | 14.05 | % | 4.68 | 0 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:51 PM EST | |||
| 4.00 | 12.00 | 13.80 | 12.90 | 12.70 | % | 3.23 | 2 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST | |
| 5.00 | 11.00 | 12.80 | 11.90 | 11.70 | % | 2.38 | 4 | 11 | 4.87 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST | |
| 6.00 | 10.40 | 11.90 | 11.15 | 10.70 | +3.70 | +52.86% | 1.86 | 2 | 3 | 3.61 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 7.00 | 9.00 | 10.90 | 9.95 | 9.70 | +4.34 | +80.97% | 1.42 | 2 | 12 | 3.40 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 8.00 | 8.50 | 9.90 | 9.20 | 8.70 | % | 1.15 | 2 | 16 | 2.95 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST | |
| 9.00 | 7.60 | 8.90 | 8.25 | 7.70 | -0.76 | -8.99% | 0.92 | 2 | 160 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 10.00 | 6.10 | 7.90 | 7.00 | 6.80 | -0.06 | -0.88% | 0.70 | 4 | 107 | 2.38 | 0.99 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 11.00 | 5.40 | 6.90 | 6.15 | 5.88 | 0.00 | 0.00% | 0.56 | 0 | 52 | 2.04 | 0.96 | 0.02 | -0.01 | 4/27/2026 | 4/29/2026 12:58:51 PM EST |
| 12.00 | 4.30 | 5.90 | 5.10 | 4.80 | 0.00 | 0.00% | 0.42 | 1 | 44 | 1.73 | 0.91 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 13.00 | 3.50 | 4.90 | 4.20 | 3.88 | 0.00 | 0.00% | 0.32 | 0 | 75 | 1.66 | 0.86 | 0.05 | -0.03 | 4/23/2026 | 4/29/2026 12:58:51 PM EST |
| 14.00 | 2.80 | 4.10 | 3.45 | 3.40 | +0.04 | +1.19% | 0.25 | 3 | 110 | 1.08 | 0.79 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 15.00 | 2.10 | 2.75 | 2.43 | 2.60 | +0.45 | +20.93% | 0.16 | 46 | 138 | 1.06 | 0.71 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 16.00 | 1.55 | 2.70 | 2.13 | 1.46 | 0.00 | 0.00% | 0.13 | 0 | 271 | 1.16 | 0.61 | 0.10 | -0.04 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 17.00 | 1.45 | 1.85 | 1.65 | 1.55 | +0.35 | +29.17% | 0.10 | 10 | 743 | 1.24 | 0.51 | 0.10 | -0.05 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 18.00 | 0.70 | 1.70 | 1.20 | 1.10 | +0.50 | +83.34% | 0.07 | 30 | 198 | 1.10 | 0.41 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 19.00 | 0.30 | 1.35 | 0.83 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.04 | 0.32 | 0.09 | -0.04 | 4/24/2026 | 4/29/2026 12:58:51 PM EST |
| 20.00 | 0.25 | 0.80 | 0.53 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1,082 | 1.07 | 0.24 | 0.08 | -0.03 | 4/27/2026 | 4/29/2026 12:58:51 PM EST |
| 21.00 | 0.05 | 0.55 | 0.30 | 0.40 | -0.01 | -2.44% | 0.01 | 3 | 1,610 | 1.02 | 0.17 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 22.00 | 0.05 | 0.65 | 0.35 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | 0.12 | 0.06 | -0.02 | 4/20/2026 | 4/29/2026 12:58:51 PM EST |
| 23.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.18 | 0.09 | 0.04 | -0.02 | 4/28/2026 | 4/29/2026 12:58:51 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:51 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.17 | -77.28% | 0.08 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.17 | -77.28% | 0.06 | 3 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 104 | 3.58 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 12:58:51 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.05 | % | 0.04 | 2 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST | |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.05 | % | 0.04 | 2 | 22 | 2.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST | |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.07 | -0.18 | -72.00% | 0.03 | 12 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 44 | 2.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/29/2026 12:58:51 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.45 | -0.01 | 0.01 | 0.00 | 3/26/2026 | 4/29/2026 12:58:51 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 5 | 2.10 | -0.04 | 0.02 | -0.01 | 4/29/2026 12:58:51 PM EST | |||
| 12.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | -0.09 | 0.04 | -0.02 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 13.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.19 | -0.14 | 0.05 | -0.03 | 4/20/2026 | 4/29/2026 12:58:51 PM EST |
| 14.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.22 | -0.21 | 0.07 | -0.03 | 4/24/2026 | 4/29/2026 12:58:51 PM EST |
| 15.00 | 0.35 | 1.25 | 0.80 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 2,049 | 1.24 | -0.29 | 0.08 | -0.04 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 16.00 | 0.70 | 1.30 | 1.00 | 1.30 | +0.11 | +9.25% | 0.06 | 10 | 13,186 | 1.07 | -0.39 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 17.00 | 1.15 | 2.00 | 1.58 | 1.64 | -0.06 | -3.53% | 0.09 | 2 | 120 | 0.96 | -0.49 | 0.10 | -0.05 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 18.00 | 1.75 | 2.60 | 2.18 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.25 | -0.59 | 0.10 | -0.04 | 4/20/2026 | 4/29/2026 12:58:51 PM EST |
| 19.00 | 2.15 | 3.50 | 2.83 | % | 0.15 | 0 | 0 | 1.20 | -0.68 | 0.09 | -0.04 | 4/29/2026 12:58:51 PM EST | |||
| 20.00 | 3.20 | 4.30 | 3.75 | 3.37 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.20 | -0.76 | 0.08 | -0.03 | 4/22/2026 | 4/29/2026 12:58:51 PM EST |
| 21.00 | 3.90 | 5.10 | 4.50 | % | 0.21 | 0 | 0 | 1.23 | -0.83 | 0.07 | -0.03 | 4/29/2026 12:58:51 PM EST | |||
| 22.00 | 4.90 | 6.00 | 5.45 | % | 0.25 | 0 | 0 | 1.55 | -0.88 | 0.06 | -0.02 | 4/29/2026 12:58:51 PM EST | |||
| 23.00 | 5.80 | 6.90 | 6.35 | 7.01 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.78 | -0.91 | 0.04 | -0.02 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |