Options Chain for ADIENT PLC ORD SHS (ADNT) - $13.47 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 11.80 | % | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 7.60 | 8.20 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 5.10 | 6.00 | % | 0 | 0 | 1.77 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 3.00 | 3.30 | % | 0 | 0 | 0.81 | 0.89 | 0.07 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 12.50 | 1.25 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 60 | 0.59 | 0.60 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.30 | 0.40 | 0.30 | -0.95 | -76.00% | 1 | 24 | 0.54 | 0.25 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.07 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 4.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.20 | 0.25 | 0.20 | % | 250 | 0 | 0.68 | -0.11 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 12.50 | 0.85 | 0.95 | 0.90 | +0.27 | +42.86% | 1 | 34 | 0.59 | -0.40 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 2.40 | 2.55 | 2.58 | +0.73 | +39.46% | 1 | 48 | 0.55 | -0.75 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 4.60 | 4.90 | % | 0 | 0 | 0.73 | -0.93 | 0.05 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 7.10 | 7.90 | % | 0 | 0 | 1.35 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 9.60 | 10.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 12.10 | 12.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |