Options Chain for ADIENT PLC ORD SHS (ADNT) - $17.47 as of 1/22/2025 9:41:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.50 | 16.00 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 5.00 | 11.00 | 13.40 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 7.50 | 9.70 | 10.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 10.00 | 7.10 | 7.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 12.50 | 4.70 | 6.40 | % | 0 | 0 | 1.96 | 0.97 | 0.02 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 15.00 | 2.45 | 3.10 | % | 0 | 0 | 0.82 | 0.83 | 0.08 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 17.50 | 1.05 | 1.15 | 1.08 | 0.00 | 0.00% | 0 | 72 | 0.54 | 0.53 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 20.00 | 0.25 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 36 | 0.54 | 0.21 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.06 | 0.04 | -0.01 | 12/30/2024 | 1/21/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.01 | 0.01 | 0.00 | 12/26/2024 | 1/21/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.86 | -0.03 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 15.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 111 | 0.61 | -0.17 | 0.08 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 17.50 | 1.00 | 1.15 | 1.09 | 0.00 | 0.00% | 0 | 214 | 0.53 | -0.47 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 20.00 | 2.65 | 2.90 | 3.13 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.79 | 0.11 | -0.01 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 22.50 | 4.70 | 5.40 | % | 0 | 0 | 0.86 | -0.94 | 0.04 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 25.00 | 7.40 | 7.80 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 30.00 | 12.40 | 12.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 17.40 | 18.10 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |