Options Chain for ADTRAN HOLDINGS INC COM (ADTN) - $15.15 as of 6/15/2026 7:11:55 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 | 6.60 | 8.40 | 7.50 | 9.67 | 0.00 | 0.00% | 0.94 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 3:59:47 PM EST |
| 9.00 | 5.60 | 7.40 | 6.50 | 8.70 | 0.00 | 0.00% | 0.72 | 0 | 6 | 8.92 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 3:59:47 PM EST |
| 10.00 | 4.60 | 6.20 | 5.40 | 7.70 | 0.00 | 0.00% | 0.54 | 0 | 6 | 7.12 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 3:59:47 PM EST |
| 11.00 | 3.50 | 5.40 | 4.45 | 6.71 | 0.00 | 0.00% | 0.40 | 0 | 3 | 6.58 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 3:59:47 PM EST |
| 12.00 | 2.50 | 4.40 | 3.45 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.54 | 0.99 | 0.02 | -0.01 | 5/26/2026 | 6/15/2026 3:59:47 PM EST |
| 13.00 | 1.45 | 3.40 | 2.43 | 6.77 | 0.00 | 0.00% | 0.19 | 0 | 17 | 4.57 | 0.94 | 0.10 | -0.04 | 5/27/2026 | 6/15/2026 3:59:47 PM EST |
| 14.00 | 0.85 | 1.60 | 1.23 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 61 | 2.01 | 0.79 | 0.20 | -0.08 | 5/29/2026 | 6/15/2026 3:59:47 PM EST |
| 15.00 | 0.30 | 1.30 | 0.80 | 0.65 | -0.25 | -27.78% | 0.05 | 5 | 630 | 1.35 | 0.55 | 0.26 | -0.11 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 16.00 | 0.10 | 0.35 | 0.23 | 0.23 | -0.12 | -34.29% | 0.01 | 25 | 243 | 0.96 | 0.33 | 0.20 | -0.10 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 9 | 551 | 1.35 | 0.17 | 0.13 | -0.07 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 846 | 1.89 | 0.08 | 0.07 | -0.04 | 6/12/2026 | 6/15/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.06 | +0.01 | +20.00% | 0.02 | 6 | 115 | 1.60 | 0.04 | 0.04 | -0.02 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 3,499 | 1.86 | 0.01 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 430 | 4.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 828 | 3.47 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 59 | 4.86 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 49 | 5.13 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.82 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 5.64 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 36.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 38.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 39.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 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 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 108 | 3.73 | -0.01 | 0.02 | -0.01 | 5/20/2026 | 6/15/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2,037 | 2.81 | -0.06 | 0.10 | -0.04 | 6/9/2026 | 6/15/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.12 | -37.50% | 0.01 | 10 | 111 | 1.14 | -0.21 | 0.20 | -0.08 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 15.00 | 0.20 | 0.70 | 0.45 | 0.42 | -0.08 | -16.00% | 0.03 | 4 | 116 | 0.93 | -0.45 | 0.26 | -0.11 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 16.00 | 0.85 | 1.50 | 1.18 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 84 | 1.57 | -0.67 | 0.20 | -0.10 | 6/12/2026 | 6/15/2026 3:59:47 PM EST |
| 17.00 | 1.65 | 2.30 | 1.98 | 2.19 | +0.22 | +11.17% | 0.12 | 8 | 131 | 1.64 | -0.83 | 0.13 | -0.07 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 18.00 | 2.60 | 3.30 | 2.95 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 34 | 2.05 | -0.92 | 0.07 | -0.04 | 6/9/2026 | 6/15/2026 3:59:47 PM EST |
| 19.00 | 3.50 | 4.40 | 3.95 | 3.96 | +1.96 | +98.00% | 0.21 | 1 | 24 | 2.70 | -0.96 | 0.04 | -0.02 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 20.00 | 4.50 | 5.40 | 4.95 | 5.08 | -0.32 | -5.93% | 0.25 | 2 | 14 | 3.04 | -0.99 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 21.00 | 5.40 | 6.50 | 5.95 | 6.40 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.64 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/15/2026 3:59:47 PM EST |
| 22.00 | 5.70 | 7.40 | 6.55 | 7.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/15/2026 3:59:47 PM EST |
| 23.00 | 7.40 | 8.40 | 7.90 | 6.91 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:47 PM EST |
| 24.00 | 8.30 | 9.40 | 8.85 | 9.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/15/2026 3:59:47 PM EST |
| 25.00 | 9.40 | 10.40 | 9.90 | 9.88 | -0.67 | -6.36% | 0.40 | 3 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 26.00 | 10.40 | 11.60 | 11.00 | 10.79 | +0.99 | +10.11% | 0.42 | 1 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 27.00 | 10.90 | 12.60 | 11.75 | 10.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:47 PM EST |
| 28.00 | 11.90 | 13.50 | 12.70 | % | 0.45 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 29.00 | 13.40 | 14.50 | 13.95 | 14.20 | +1.90 | +15.45% | 0.48 | 2 | 1 | 5.58 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 30.00 | 13.90 | 15.60 | 14.75 | % | 0.49 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 31.00 | 14.90 | 16.60 | 15.75 | 14.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:47 PM EST |
| 32.00 | 15.90 | 17.60 | 16.75 | % | 0.52 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 33.00 | 16.90 | 18.60 | 17.75 | 16.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:47 PM EST |
| 34.00 | 17.90 | 19.60 | 18.75 | 17.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:47 PM EST |
| 35.00 | 19.10 | 20.70 | 19.90 | 18.66 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:47 PM EST |
| 36.00 | 19.90 | 21.60 | 20.75 | 18.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 3:59:47 PM EST |
| 37.00 | 20.90 | 22.60 | 21.75 | 19.56 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 3:59:47 PM EST |
| 38.00 | 21.90 | 23.70 | 22.80 | % | 0.60 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 39.00 | 22.90 | 24.70 | 23.80 | % | 0.61 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST |