Options Chain for ADIENT PLC ORD SHS (ADNT) - $21.75 as of 4/24/2026 7:32:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.60 | 10.90 | 9.75 | % | 0.78 | 0 | 0 | 1.73 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 15.00 | 7.10 | 7.70 | 7.40 | % | 0.49 | 0 | 0 | 0.93 | 0.96 | 0.02 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 17.50 | 4.20 | 5.50 | 4.85 | 4.87 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.79 | 0.87 | 0.04 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 20.00 | 2.90 | 3.30 | 3.10 | % | 0.15 | 0 | 0 | 0.55 | 0.72 | 0.07 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 22.50 | 1.55 | 1.75 | 1.65 | % | 0.07 | 0 | 0 | 0.52 | 0.51 | 0.09 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 25.00 | 0.70 | 0.90 | 0.80 | 0.87 | +0.02 | +2.36% | 0.03 | 2 | 1 | 0.52 | 0.31 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 30.00 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.60 | 0.11 | 0.04 | -0.01 | 4/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.11 | -0.04 | 0.02 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 17.50 | 0.25 | 0.45 | 0.35 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.59 | -0.13 | 0.04 | -0.01 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 20.00 | 0.80 | 1.00 | 0.90 | % | 0.04 | 0 | 0 | 0.54 | -0.28 | 0.07 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 22.50 | 1.80 | 2.05 | 1.93 | % | 0.09 | 0 | 0 | 0.50 | -0.49 | 0.09 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 25.00 | 3.30 | 3.60 | 3.45 | % | 0.14 | 0 | 0 | 0.46 | -0.69 | 0.08 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 30.00 | 7.50 | 9.00 | 8.25 | % | 0.28 | 0 | 0 | 1.02 | -0.89 | 0.04 | -0.01 | 4/24/2026 4:00:04 PM EST |