Options Chain for ADIENT PLC ORD SHS (ADNT) - $18.87 as of 6/20/2025 8:31:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 18.30 | % | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 5.00 | 13.00 | 15.90 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 7.50 | 11.10 | 13.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 10.00 | 8.60 | 10.80 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 12.50 | 6.20 | 8.30 | % | 0 | 0 | 1.17 | 0.97 | 0.02 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 15.00 | 3.90 | 5.70 | % | 0 | 0 | 0.84 | 0.86 | 0.05 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 17.50 | 2.15 | 2.65 | % | 0 | 0 | 0.53 | 0.69 | 0.08 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 20.00 | 1.00 | 1.80 | % | 0 | 0 | 0.60 | 0.45 | 0.10 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 22.50 | 0.40 | 0.65 | % | 0 | 0 | 0.53 | 0.25 | 0.08 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 0.53 | 0.12 | 0.05 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 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 | 4.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.20 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | -0.03 | 0.02 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | -0.14 | 0.05 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 17.50 | 0.65 | 1.15 | % | 0 | 0 | 0.55 | -0.31 | 0.08 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 20.00 | 1.55 | 2.45 | % | 0 | 0 | 0.49 | -0.55 | 0.10 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 22.50 | 3.40 | 4.80 | % | 0 | 0 | 0.64 | -0.75 | 0.08 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 5.90 | 7.40 | % | 0 | 0 | 0.69 | -0.88 | 0.05 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 10.70 | 11.40 | % | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 16.00 | 17.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |