Options Chain for ADIENT PLC ORD SHS (ADNT) - $21.87 as of 8/12/2025 2:01:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.60 | 21.00 | 19.80 | % | 7.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 5.00 | 16.10 | 18.50 | 17.30 | % | 3.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 7.50 | 13.80 | 16.20 | 15.00 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 10.00 | 11.10 | 13.50 | 12.30 | % | 1.23 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 12.50 | 9.70 | 11.20 | 10.45 | % | 0.84 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 15.00 | 6.80 | 8.30 | 7.55 | 7.30 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 1:58:57 PM EST |
| 17.50 | 5.50 | 5.80 | 5.65 | 2.60 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 1:58:57 PM EST |
| 20.00 | 3.00 | 3.30 | 3.15 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 99 | 1.57 | 0.99 | 0.02 | -0.01 | 7/24/2025 | 8/12/2025 1:58:57 PM EST |
| 22.50 | 0.80 | 0.95 | 0.88 | 0.91 | +0.61 | +203.34% | 0.04 | 7 | 4,395 | 0.68 | 0.67 | 0.28 | -0.08 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.96 | 0.07 | 0.11 | -0.03 | 8/8/2025 | 8/12/2025 1:58:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 1:58:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.49 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 1:58:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.35 | +0.25 | +250.00% | 0.00 | 2 | 24 | 0.99 | -0.01 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 1.05 | +0.25 | +31.25% | 0.01 | 2 | 36 | 0.56 | -0.33 | 0.28 | -0.08 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 25.00 | 1.70 | 2.45 | 2.08 | % | 0.08 | 0 | 0 | 1.39 | -0.93 | 0.11 | -0.03 | 8/12/2025 1:58:57 PM EST | |||
| 30.00 | 6.80 | 8.30 | 7.55 | % | 0.25 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 35.00 | 11.70 | 13.40 | 12.55 | % | 0.36 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST |