Options Chain for ADIENT PLC ORD SHS (ADNT) - $12.75 as of 5/5/2025 7:23:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 10.90 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 7.60 | 8.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 5.40 | 5.80 | % | 0 | 0 | 1.42 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 2.90 | 3.90 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.87 | 0.06 | -0.01 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 1.35 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.60 | 0.13 | -0.01 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 761 | 0.62 | 0.28 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.05 | 0.15 | % | 0 | 0 | 0.62 | 0.09 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 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 | 4.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.75 | -0.13 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.40 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 2.45 | 2.70 | % | 0 | 0 | 0.66 | -0.72 | 0.12 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 17.50 | 4.60 | 4.80 | % | 0 | 0 | 0.78 | -0.91 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 6.90 | 7.40 | % | 0 | 0 | 1.08 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 22.50 | 9.40 | 9.90 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 11.90 | 12.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |