Options Chain for ADIENT PLC ORD SHS (ADNT) - $17.51 as of 10/7/2026 5:13:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 16.40 | 14.75 | % | 5.90 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 5.00 | 10.90 | 14.00 | 12.45 | % | 2.49 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 7.50 | 8.40 | 11.50 | 9.95 | % | 1.33 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 10.00 | 6.00 | 8.70 | 7.35 | % | 0.73 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 12.50 | 4.50 | 5.60 | 5.05 | % | 0.40 | 0 | 0 | 1.06 | 0.97 | 0.02 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 15.00 | 2.30 | 3.30 | 2.80 | 3.17 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.75 | 0.83 | 0.08 | -0.01 | 9/25/2026 | 10/7/2026 4:00:05 PM EST |
| 17.50 | 1.20 | 1.55 | 1.38 | 1.51 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.53 | 0.56 | 0.12 | -0.02 | 9/25/2026 | 10/7/2026 4:00:05 PM EST |
| 20.00 | 0.40 | 0.70 | 0.55 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.55 | 0.28 | 0.10 | -0.01 | 9/21/2026 | 10/7/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.89 | 0.11 | 0.06 | -0.01 | 9/21/2026 | 10/7/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.85 | 0.04 | 0.02 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.23 | -0.03 | 0.02 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 15.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1,290 | 0.57 | -0.17 | 0.08 | -0.01 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 17.50 | 0.90 | 1.50 | 1.20 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.53 | -0.44 | 0.12 | -0.02 | 9/28/2026 | 10/7/2026 4:00:05 PM EST |
| 20.00 | 2.40 | 3.60 | 3.00 | % | 0.15 | 0 | 0 | 0.86 | -0.72 | 0.10 | -0.01 | 10/7/2026 4:00:05 PM EST | |||
| 22.50 | 4.60 | 5.80 | 5.20 | % | 0.23 | 0 | 0 | 0.98 | -0.89 | 0.06 | -0.01 | 10/7/2026 4:00:05 PM EST | |||
| 25.00 | 6.30 | 9.00 | 7.65 | % | 0.31 | 0 | 0 | 1.52 | -0.96 | 0.02 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 30.00 | 11.50 | 14.00 | 12.75 | % | 0.42 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 35.00 | 16.50 | 19.40 | 17.95 | % | 0.51 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST |