Options Chain for ADIENT PLC ORD SHS (ADNT) - $16.94 as of 2/21/2025 7:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.90 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.50 | 9.40 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 10.00 | 7.00 | 8.30 | % | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 12.50 | 3.30 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.93 | 0.03 | -0.01 | 12/24/2024 | 2/21/2025 4:00:03 PM EST |
| 15.00 | 2.45 | 2.85 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.77 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 17.50 | 1.00 | 1.15 | 1.02 | -0.38 | -27.15% | 1 | 114 | 0.47 | 0.49 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 20.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 185 | 0.45 | 0.21 | 0.10 | -0.01 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 245 | 0.43 | 0.07 | 0.05 | 0.00 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 124 | 1.02 | 0.02 | 0.02 | 0.00 | 1/29/2025 | 2/21/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 31 | 1.29 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 12.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.07 | 0.03 | -0.01 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 15.00 | 0.45 | 0.60 | 0.45 | -0.05 | -10.00% | 28 | 455 | 0.53 | -0.23 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 17.50 | 1.35 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 137 | 0.53 | -0.51 | 0.13 | -0.01 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 20.00 | 3.10 | 3.30 | 4.30 | 0.00 | 0.00% | 0 | 461 | 0.43 | -0.79 | 0.10 | -0.01 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 22.50 | 5.30 | 5.70 | 3.53 | 0.00 | 0.00% | 0 | 568 | 0.60 | -0.93 | 0.05 | 0.00 | 12/9/2024 | 2/21/2025 4:00:03 PM EST |
| 25.00 | 7.70 | 9.80 | 5.15 | 0.00 | 0.00% | 0 | 36 | 0.83 | -0.98 | 0.02 | 0.00 | 11/25/2024 | 2/21/2025 4:00:03 PM EST |
| 30.00 | 12.80 | 13.20 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 17.80 | 18.20 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 4:00:03 PM EST |