Options Chain for ADIENT PLC ORD SHS (ADNT) - $23.58 as of 8/22/2025 7:41:29 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 | 20.30 | 24.30 | 22.30 | % | 8.92 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 17.80 | 21.70 | 19.75 | % | 3.95 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.50 | 15.40 | 18.70 | 17.05 | % | 2.27 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 12.90 | 16.70 | 14.80 | % | 1.48 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.50 | 12.10 | 12.90 | 12.50 | 6.05 | 0.00 | 0.00% | 1.00 | 0 | 42 | 1.34 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 9.70 | 10.20 | 9.95 | 9.00 | 0.00 | 0.00% | 0.66 | 0 | 839 | 1.09 | 0.99 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 7.50 | 7.80 | 7.65 | 3.27 | 0.00 | 0.00% | 0.44 | 0 | 72 | 0.87 | 0.97 | 0.01 | -0.01 | 6/18/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 5.20 | 5.40 | 5.30 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 2,786 | 0.47 | 0.89 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 3.10 | 3.40 | 3.25 | 2.70 | +0.20 | +8.00% | 0.14 | 6 | 54 | 0.44 | 0.76 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 1.25 | 1.95 | 1.60 | 1.60 | +0.50 | +45.46% | 0.06 | 2 | 40 | 0.39 | 0.54 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.43 | 0.04 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:48 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 20 | 2.88 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:48 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 396 | 0.99 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.89 | -0.01 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.74 | -0.03 | 0.01 | -0.01 | 6/11/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.35 | -0.30 | -46.16% | 0.01 | 10 | 51 | 0.50 | -0.11 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 0.50 | 0.95 | 0.73 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.46 | -0.24 | 0.07 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 1.05 | 1.95 | 1.50 | % | 0.06 | 0 | 0 | 0.40 | -0.46 | 0.10 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 5.10 | 5.70 | 5.40 | % | 0.18 | 0 | 0 | 0.60 | -0.96 | 0.03 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 9.50 | 12.10 | 10.80 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |