Options Chain for ADIENT PLC ORD SHS (ADNT) - $24.07 as of 10/27/2025 2:02:52 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 | 20.20 | 23.20 | 21.70 | % | 8.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 5.00 | 17.10 | 20.80 | 18.95 | 12.27 | 0.00 | 0.00% | 3.79 | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 10/27/2025 1:59:02 PM EST |
| 7.50 | 15.10 | 18.30 | 16.70 | 7.20 | 0.00 | 0.00% | 2.23 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 10/27/2025 1:59:02 PM EST |
| 10.00 | 12.80 | 15.80 | 14.30 | 14.35 | 0.00 | 0.00% | 1.43 | 0 | 25 | 3.01 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 1:59:02 PM EST |
| 12.50 | 9.70 | 13.40 | 11.55 | 12.68 | 0.00 | 0.00% | 0.92 | 0 | 174 | 2.43 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 1:59:02 PM EST |
| 15.00 | 8.60 | 10.20 | 9.40 | 9.75 | 0.00 | 0.00% | 0.63 | 0 | 81 | 1.60 | 0.99 | 0.01 | 0.00 | 10/2/2025 | 10/27/2025 1:59:02 PM EST |
| 17.50 | 6.20 | 7.80 | 7.00 | 7.45 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.26 | 0.92 | 0.03 | -0.01 | 10/2/2025 | 10/27/2025 1:59:02 PM EST |
| 20.00 | 4.00 | 5.00 | 4.50 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 177 | 0.67 | 0.82 | 0.05 | -0.01 | 10/3/2025 | 10/27/2025 1:59:02 PM EST |
| 22.50 | 2.25 | 2.60 | 2.43 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.48 | 0.66 | 0.08 | -0.02 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 25.00 | 1.05 | 1.40 | 1.23 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 223 | 0.47 | 0.43 | 0.10 | -0.02 | 10/20/2025 | 10/27/2025 1:59:02 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.49 | 0.12 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.90 | 0.02 | 0.01 | 0.00 | 9/11/2025 | 10/27/2025 1:59:02 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.22 | 0 | 5 | 5.41 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/27/2025 1:59:02 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 24 | 3.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/27/2025 1:59:02 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.36 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 1:59:02 PM EST |
| 12.50 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 478 | 2.46 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:59:02 PM EST |
| 15.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 294 | 1.43 | -0.01 | 0.01 | 0.00 | 8/27/2025 | 10/27/2025 1:59:02 PM EST |
| 17.50 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 195 | 0.61 | -0.08 | 0.03 | -0.01 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 20.00 | 0.35 | 0.65 | 0.50 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.54 | -0.18 | 0.05 | -0.01 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 22.50 | 0.95 | 1.35 | 1.15 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.49 | -0.34 | 0.08 | -0.02 | 10/17/2025 | 10/27/2025 1:59:02 PM EST |
| 25.00 | 2.25 | 2.55 | 2.40 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.47 | -0.57 | 0.10 | -0.02 | 10/16/2025 | 10/27/2025 1:59:02 PM EST |
| 30.00 | 5.20 | 6.90 | 6.05 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.69 | -0.88 | 0.05 | -0.01 | 8/26/2025 | 10/27/2025 1:59:02 PM EST |
| 35.00 | 9.90 | 12.30 | 11.10 | % | 0.32 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:59:02 PM EST |