Options Chain for ADIENT PLC ORD SHS (ADNT) - $21.36 as of 3/26/2026 8:03:52 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 | 12.60 | 15.90 | 14.25 | % | 1.90 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 10.00 | 9.60 | 12.80 | 11.20 | % | 1.12 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 12.50 | 8.20 | 9.60 | 8.90 | % | 0.71 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 15.00 | 5.70 | 7.20 | 6.45 | % | 0.43 | 0 | 0 | 1.19 | 0.97 | 0.02 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 17.50 | 3.70 | 4.90 | 4.30 | % | 0.25 | 0 | 0 | 0.91 | 0.86 | 0.05 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 20.00 | 2.25 | 2.50 | 2.38 | 2.41 | % | 0.12 | 25 | 0 | 0.54 | 0.67 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:49 PM EST | |
| 22.50 | 1.10 | 1.20 | 1.15 | % | 0.05 | 0 | 0 | 0.51 | 0.41 | 0.11 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 25.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.02 | +4.66% | 0.02 | 45 | 70 | 0.51 | 0.19 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 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 | 2.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 15.00 | 0.10 | 0.75 | 0.43 | % | 0.03 | 0 | 0 | 0.85 | -0.03 | 0.02 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 17.50 | 0.30 | 0.50 | 0.40 | % | 0.02 | 0 | 0 | 0.58 | -0.14 | 0.05 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 20.00 | 0.95 | 1.10 | 1.03 | 0.95 | % | 0.05 | 2 | 0 | 0.52 | -0.33 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:49 PM EST | |
| 22.50 | 2.15 | 2.25 | 2.20 | % | 0.10 | 0 | 0 | 0.47 | -0.59 | 0.11 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 25.00 | 3.20 | 4.60 | 3.90 | % | 0.16 | 0 | 0 | 0.68 | -0.81 | 0.08 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 30.00 | 7.60 | 9.50 | 8.55 | % | 0.29 | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 35.00 | 12.40 | 15.00 | 13.70 | % | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 40.00 | 17.40 | 20.00 | 18.70 | % | 0.47 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST |