Options Chain for ADIENT PLC ORD SHS (ADNT) - $25.87 as of 10/3/2025 8:51:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.00 | 15.60 | 14.30 | % | 1.14 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 15.00 | 10.90 | 13.00 | 11.95 | % | 0.80 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 17.50 | 8.10 | 8.90 | 8.50 | % | 0.49 | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 20.00 | 5.90 | 6.50 | 6.20 | % | 0.31 | 0 | 0 | 0.70 | 0.92 | 0.03 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 22.50 | 3.80 | 4.20 | 4.00 | 3.25 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.47 | 0.81 | 0.06 | -0.02 | 9/25/2025 | 10/3/2025 4:00:00 PM EST |
| 25.00 | 2.20 | 2.45 | 2.33 | 2.35 | +0.50 | +27.03% | 0.09 | 2 | 90 | 0.48 | 0.62 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 30.00 | 0.40 | 0.65 | 0.53 | 0.50 | +0.10 | +25.00% | 0.02 | 234 | 10 | 0.47 | 0.23 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.02 | 0.00 | 10/3/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.01 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 20.00 | 0.15 | 0.25 | 0.20 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.03 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 22.50 | 0.45 | 0.60 | 0.53 | 0.55 | % | 0.02 | 3 | 0 | 0.53 | -0.19 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST | |
| 25.00 | 1.15 | 1.40 | 1.28 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.48 | -0.38 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 30.00 | 4.20 | 5.00 | 4.60 | % | 0.15 | 0 | 0 | 0.47 | -0.77 | 0.07 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 35.00 | 8.20 | 10.70 | 9.45 | % | 0.27 | 0 | 0 | 1.16 | -0.95 | 0.02 | 0.00 | 10/3/2025 4:00:00 PM EST |