Options Chain for ADIENT PLC ORD SHS (ADNT) - $19.52 as of 12/26/2025 7:32:17 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 | 15.70 | 18.90 | 17.30 | % | 6.92 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 5.00 | 13.20 | 16.00 | 14.60 | % | 2.92 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 7.50 | 10.70 | 13.10 | 11.90 | % | 1.59 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 10.00 | 8.70 | 10.10 | 9.40 | % | 0.94 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 12.50 | 6.30 | 7.70 | 7.00 | % | 0.56 | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 15.00 | 4.10 | 5.20 | 4.65 | % | 0.31 | 0 | 0 | 0.82 | 0.92 | 0.04 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 17.50 | 2.05 | 3.20 | 2.63 | % | 0.15 | 0 | 0 | 0.69 | 0.75 | 0.08 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 20.00 | 0.80 | 1.75 | 1.28 | 1.05 | -0.05 | -4.55% | 0.06 | 20 | 291 | 0.47 | 0.50 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.56 | 0.25 | 0.09 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.75 | 0.10 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.27 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 15.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 0.65 | -0.08 | 0.04 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 17.50 | 0.30 | 0.95 | 0.63 | % | 0.04 | 0 | 0 | 0.49 | -0.25 | 0.08 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 20.00 | 1.25 | 2.00 | 1.63 | % | 0.08 | 0 | 0 | 0.46 | -0.50 | 0.11 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 22.50 | 2.80 | 4.00 | 3.40 | % | 0.15 | 0 | 0 | 0.70 | -0.75 | 0.09 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 25.00 | 5.10 | 6.20 | 5.65 | % | 0.23 | 0 | 0 | 0.78 | -0.90 | 0.05 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 30.00 | 10.00 | 11.40 | 10.70 | % | 0.36 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 35.00 | 14.50 | 16.80 | 15.65 | % | 0.45 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |