Options Chain for ADIENT PLC ORD SHS (ADNT) - $19.60 as of 11/26/2025 8:01:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.70 | 19.20 | 17.45 | % | 6.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 5.00 | 13.20 | 16.70 | 14.95 | % | 2.99 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 7.50 | 10.70 | 14.20 | 12.45 | % | 1.66 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 10.00 | 8.70 | 11.40 | 10.05 | 13.17 | 0.00 | 0.00% | 1.01 | 0 | 13 | 2.65 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:54 PM EST |
| 12.50 | 6.20 | 7.70 | 6.95 | 13.05 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.28 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 4.00 | 5.20 | 4.60 | 9.50 | 0.00 | 0.00% | 0.31 | 0 | 429 | 0.90 | 0.99 | 0.04 | 0.00 | 10/1/2025 | 11/26/2025 3:59:54 PM EST |
| 17.50 | 1.55 | 2.80 | 2.18 | 6.45 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.59 | 0.80 | 0.11 | -0.01 | 10/28/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 0.60 | 1.25 | 0.93 | 0.97 | 0.00 | 0.00% | 0.05 | 0 | 457 | 0.39 | 0.46 | 0.15 | -0.01 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 22.50 | 0.10 | 0.50 | 0.30 | 0.41 | -0.04 | -8.89% | 0.01 | 1 | 165 | 0.50 | 0.17 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 1 | 217 | 0.61 | 0.04 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.11 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 15.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.53 | -0.01 | 0.04 | 0.00 | 11/18/2025 | 11/26/2025 3:59:54 PM EST |
| 17.50 | 0.05 | 0.80 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.60 | -0.20 | 0.11 | -0.01 | 11/4/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 1.25 | 1.55 | 1.40 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.38 | -0.54 | 0.15 | -0.01 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 22.50 | 2.95 | 3.30 | 3.13 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.40 | -0.83 | 0.09 | -0.01 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 5.00 | 6.20 | 5.60 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.78 | -0.96 | 0.03 | 0.00 | 9/10/2025 | 11/26/2025 3:59:54 PM EST |
| 30.00 | 9.10 | 11.40 | 10.25 | 7.57 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:54 PM EST |
| 35.00 | 14.50 | 16.90 | 15.70 | % | 0.45 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |