Options Chain for ADIENT PLC ORD SHS (ADNT) - $16.86 as of 10/27/2026 8:22:11 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 | 16.20 | 14.65 | % | 5.86 | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 5.00 | 10.60 | 13.70 | 12.15 | % | 2.43 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 7.50 | 8.60 | 11.30 | 9.95 | % | 1.33 | 0 | 3 | 3.39 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 10.00 | 6.20 | 7.70 | 6.95 | % | 0.70 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 12.50 | 4.00 | 5.10 | 4.55 | % | 0.36 | 0 | 0 | 1.11 | 0.94 | 0.04 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 15.00 | 2.20 | 3.00 | 2.60 | 4.77 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.66 | 0.74 | 0.10 | -0.01 | 9/15/2026 | 10/27/2026 3:59:53 PM EST |
| 17.50 | 0.65 | 1.15 | 0.90 | 1.15 | -1.34 | -53.82% | 0.05 | 1 | 15 | 0.48 | 0.45 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 20.00 | 0.25 | 0.75 | 0.50 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.52 | 0.21 | 0.09 | -0.01 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 22.50 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.67 | 0.08 | 0.05 | 0.00 | 10/15/2026 | 10/27/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 401 | 1.10 | 0.03 | 0.02 | 0.00 | 10/21/2026 | 10/27/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 652 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.59 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 3:59:53 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 | 2.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.05 | -0.06 | 0.04 | 0.00 | 9/30/2026 | 10/27/2026 3:59:53 PM EST |
| 15.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.05 | -7.70% | 0.04 | 25 | 278 | 0.50 | -0.26 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 17.50 | 1.60 | 2.00 | 1.80 | 1.65 | -0.10 | -5.72% | 0.10 | 1 | 329 | 0.54 | -0.55 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 20.00 | 2.80 | 4.00 | 3.40 | 1.95 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.72 | -0.79 | 0.09 | -0.01 | 9/4/2026 | 10/27/2026 3:59:53 PM EST |
| 22.50 | 5.10 | 6.30 | 5.70 | 4.30 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.84 | -0.92 | 0.05 | 0.00 | 7/20/2026 | 10/27/2026 3:59:53 PM EST |
| 25.00 | 7.50 | 8.90 | 8.20 | % | 0.33 | 0 | 1 | 1.07 | -0.97 | 0.02 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 30.00 | 12.00 | 14.40 | 13.20 | % | 0.44 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 35.00 | 17.00 | 19.40 | 18.20 | % | 0.52 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST |