Options Chain for ADIENT PLC ORD SHS (ADNT) - $14.73 as of 5/27/2025 3:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.30 | 10.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 7.50 | 7.80 | 8.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 10.00 | 5.40 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 16 | 1.73 | 0.98 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 1:58:58 PM EST |
| 12.50 | 3.10 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 18 | 0.57 | 0.86 | 0.06 | -0.01 | 5/12/2025 | 5/27/2025 1:58:58 PM EST |
| 15.00 | 1.45 | 1.60 | 1.17 | 0.00 | 0.00% | 0 | 5,044 | 0.53 | 0.61 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 17.50 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 107 | 0.49 | 0.29 | 0.12 | -0.01 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2,439 | 0.47 | 0.09 | 0.06 | 0.00 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 62 | 1.08 | 0.02 | 0.02 | 0.00 | 3/13/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 27 | 1.25 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 127 | 0.91 | -0.02 | 0.01 | 0.00 | 5/6/2025 | 5/27/2025 1:58:58 PM EST |
| 12.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 279 | 0.62 | -0.14 | 0.06 | -0.01 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 15.00 | 0.90 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 187 | 0.52 | -0.39 | 0.12 | -0.01 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 17.50 | 2.20 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 157 | 0.53 | -0.71 | 0.12 | -0.01 | 5/12/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 4.50 | 4.80 | 5.18 | 0.00 | 0.00% | 0 | 217 | 0.66 | -0.91 | 0.06 | 0.00 | 3/7/2025 | 5/27/2025 1:58:58 PM EST |
| 22.50 | 6.90 | 7.30 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.02 | 0.00 | 1/21/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 9.30 | 9.80 | 9.95 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 14.30 | 15.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 35.00 | 19.40 | 20.60 | 19.50 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 1:58:58 PM EST |