Options Chain for ADIENT PLC ORD SHS (ADNT) - $20.42 as of 4/10/2026 8:22:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.50 | 15.00 | 13.75 | % | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 10.00 | 10.10 | 11.30 | 10.70 | % | 1.07 | 0 | 1 | 9.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 12.50 | 7.60 | 9.50 | 8.55 | % | 0.68 | 0 | 22 | 9.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 15.00 | 5.10 | 6.10 | 5.60 | 5.84 | 0.00 | 0.00% | 0.37 | 0 | 6 | 4.79 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:34 PM EST |
| 17.50 | 2.60 | 4.50 | 3.55 | 3.68 | 0.00 | 0.00% | 0.20 | 0 | 58 | 4.99 | 0.99 | 0.01 | 0.00 | 4/8/2026 | 4/15/2026 3:59:34 PM EST |
| 20.00 | 0.50 | 1.00 | 0.75 | 0.65 | -0.81 | -55.48% | 0.04 | 8 | 367 | 0.73 | 0.67 | 0.30 | -0.11 | 4/15/2026 | 4/15/2026 3:59:34 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 80 | 2.38 | 0.05 | 0.08 | -0.02 | 4/9/2026 | 4/15/2026 3:59:34 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 142 | 3.53 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:34 PM EST |
| 30.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 96 | 6.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 7.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 7.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:34 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 10 | 5.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 147 | 1.36 | -0.01 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:34 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.20 | -0.10 | -33.34% | 0.00 | 3 | 119 | 0.55 | -0.33 | 0.30 | -0.11 | 4/15/2026 | 4/15/2026 3:59:34 PM EST |
| 22.50 | 0.70 | 2.60 | 1.65 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 93 | 2.11 | -0.95 | 0.08 | -0.02 | 4/10/2026 | 4/15/2026 3:59:34 PM EST |
| 25.00 | 3.00 | 5.40 | 4.20 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 11 | 3.74 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:34 PM EST |
| 30.00 | 8.00 | 10.90 | 9.45 | % | 0.32 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 35.00 | 13.30 | 15.30 | 14.30 | % | 0.41 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST |