Options Chain for ADIENT PLC ORD SHS (ADNT) - $22.86 as of 6/1/2026 9:53:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.60 | 21.70 | 20.15 | % | 8.06 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 6/1/2026 1:58:58 PM EST | |||
| 5.00 | 16.10 | 19.20 | 17.65 | % | 3.53 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 6/1/2026 1:58:58 PM EST | |||
| 7.50 | 13.60 | 16.80 | 15.20 | % | 2.03 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/1/2026 1:58:58 PM EST | |||
| 10.00 | 11.10 | 13.50 | 12.30 | % | 1.23 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/1/2026 1:58:58 PM EST | |||
| 12.50 | 8.90 | 10.50 | 9.70 | % | 0.78 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/1/2026 1:58:58 PM EST | |||
| 15.00 | 6.60 | 8.10 | 7.35 | % | 0.49 | 0 | 4 | 1.22 | 0.98 | 0.01 | 0.00 | 6/1/2026 1:58:58 PM EST | |||
| 17.50 | 4.60 | 5.60 | 5.10 | 5.30 | 0.00 | 0.00% | 0.29 | 0 | 24 | 0.88 | 0.89 | 0.04 | -0.01 | 5/8/2026 | 6/1/2026 1:58:58 PM EST |
| 20.00 | 2.85 | 3.30 | 3.08 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 94 | 0.55 | 0.74 | 0.07 | -0.02 | 5/27/2026 | 6/1/2026 1:58:58 PM EST |
| 22.50 | 1.35 | 1.85 | 1.60 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.53 | 0.52 | 0.09 | -0.02 | 4/27/2026 | 6/1/2026 1:58:58 PM EST |
| 25.00 | 0.45 | 0.85 | 0.65 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 273 | 0.49 | 0.29 | 0.09 | -0.01 | 5/29/2026 | 6/1/2026 1:58:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.88 | 0.05 | 0.03 | 0.00 | 5/11/2026 | 6/1/2026 1:58:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 38 | 1.14 | 0.01 | 0.00 | 0.00 | 6/1/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:58:58 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:58:58 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:58:58 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:58:58 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/1/2026 1:58:58 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.33 | -0.02 | 0.01 | 0.00 | 5/18/2026 | 6/1/2026 1:58:58 PM EST |
| 17.50 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.64 | -0.11 | 0.04 | -0.01 | 5/26/2026 | 6/1/2026 1:58:58 PM EST |
| 20.00 | 0.60 | 0.85 | 0.73 | 0.80 | -0.45 | -36.00% | 0.04 | 35 | 29 | 0.55 | -0.26 | 0.07 | -0.02 | 6/1/2026 | 6/1/2026 1:58:58 PM EST |
| 22.50 | 1.40 | 2.30 | 1.85 | 1.90 | +0.80 | +72.73% | 0.08 | 50 | 21 | 0.56 | -0.48 | 0.09 | -0.02 | 6/1/2026 | 6/1/2026 1:58:58 PM EST |
| 25.00 | 3.00 | 3.40 | 3.20 | % | 0.13 | 0 | 7 | 0.45 | -0.71 | 0.09 | -0.01 | 6/1/2026 1:58:58 PM EST | |||
| 30.00 | 7.00 | 8.50 | 7.75 | % | 0.26 | 0 | 3 | 0.94 | -0.95 | 0.03 | 0.00 | 6/1/2026 1:58:58 PM EST | |||
| 35.00 | 11.60 | 13.90 | 12.75 | % | 0.36 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 6/1/2026 1:58:58 PM EST |