Options Chain for ADIENT PLC ORD SHS (ADNT) - $20.01 as of 8/24/2026 7:22:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.80 | 10.90 | 9.85 | % | 0.98 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 12.50 | 6.30 | 8.00 | 7.15 | % | 0.57 | 0 | 0 | 1.59 | 0.98 | 0.01 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 15.00 | 4.00 | 5.70 | 4.85 | % | 0.32 | 0 | 0 | 1.22 | 0.91 | 0.04 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 17.50 | 2.10 | 3.70 | 2.90 | % | 0.17 | 0 | 0 | 0.66 | 0.73 | 0.09 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 20.00 | 0.80 | 1.30 | 1.05 | 1.00 | -1.03 | -50.74% | 0.05 | 1 | 25 | 0.46 | 0.47 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 22.50 | 0.30 | 0.60 | 0.45 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.49 | 0.24 | 0.09 | -0.01 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.60 | 0.10 | 0.05 | -0.01 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.10 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 8/24/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.85 | -0.02 | 0.01 | -0.01 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.73 | -0.09 | 0.04 | -0.01 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 17.50 | 0.45 | 0.95 | 0.70 | 0.75 | -0.25 | -25.00% | 0.04 | 20 | 51 | 0.51 | -0.27 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 20.00 | 1.65 | 2.10 | 1.88 | 1.38 | 0.00 | 0.00% | 0.09 | 0 | 117 | 0.51 | -0.53 | 0.11 | -0.02 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 22.50 | 2.60 | 4.10 | 3.35 | % | 0.15 | 0 | 0 | 0.69 | -0.76 | 0.09 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 4.70 | 6.40 | 5.55 | % | 0.22 | 0 | 0 | 0.80 | -0.90 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 9.20 | 11.50 | 10.35 | % | 0.34 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 14.00 | 17.00 | 15.50 | % | 0.44 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 40.00 | 19.00 | 22.20 | 20.60 | % | 0.52 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST |