Options Chain for ADIENT PLC ORD SHS (ADNT) - $16.91 as of 2/4/2025 8:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.80 | 15.10 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 5.00 | 11.60 | 12.90 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 7.50 | 9.30 | 10.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 10.00 | 6.80 | 8.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 12.50 | 4.30 | 5.60 | % | 0 | 0 | 1.38 | 0.95 | 0.03 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 15.00 | 2.30 | 2.50 | 2.25 | % | 1 | 0 | 0.44 | 0.79 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST | |
| 17.50 | 0.80 | 0.95 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.48 | 0.14 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 20.00 | 0.20 | 0.30 | 0.72 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.19 | 0.10 | -0.01 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.05 | 0.04 | 0.00 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 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 | 5.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 12.50 | 0.05 | 0.15 | % | 0 | 0 | 0.59 | -0.05 | 0.03 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 15.00 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 123 | 0.53 | -0.21 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 17.50 | 1.30 | 1.50 | 1.39 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.52 | 0.14 | -0.01 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 20.00 | 3.10 | 3.40 | % | 0 | 0 | 0.57 | -0.81 | 0.10 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 22.50 | 5.40 | 5.80 | % | 0 | 0 | 1.50 | -0.95 | 0.04 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 25.00 | 8.00 | 8.30 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 30.00 | 13.00 | 13.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 35.00 | 18.00 | 18.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |