Options Chain for ADIENT PLC ORD SHS (ADNT) - $22.31 as of 7/31/2026 4:11:25 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 | 16.80 | 20.50 | 18.65 | % | 7.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 5.00 | 14.30 | 17.40 | 15.85 | % | 3.17 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 7.50 | 12.00 | 15.50 | 13.75 | % | 1.83 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 10.00 | 9.50 | 13.00 | 11.25 | % | 1.12 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 12.50 | 7.10 | 10.00 | 8.55 | % | 0.68 | 0 | 0 | 1.98 | 0.99 | 0.01 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 15.00 | 5.30 | 7.50 | 6.40 | % | 0.43 | 0 | 0 | 1.59 | 0.94 | 0.03 | -0.01 | 7/31/2026 3:59:48 PM EST | |||
| 17.50 | 3.30 | 5.40 | 4.35 | % | 0.25 | 0 | 0 | 1.23 | 0.82 | 0.06 | -0.01 | 7/31/2026 3:59:48 PM EST | |||
| 20.00 | 2.25 | 2.55 | 2.40 | % | 0.12 | 0 | 0 | 0.60 | 0.64 | 0.08 | -0.02 | 7/31/2026 3:59:48 PM EST | |||
| 22.50 | 0.85 | 1.35 | 1.10 | 1.25 | +0.45 | +56.25% | 0.05 | 3 | 10 | 0.53 | 0.43 | 0.09 | -0.02 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 25.00 | 0.45 | 0.60 | 0.53 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.55 | 0.24 | 0.07 | -0.01 | 7/28/2026 | 7/31/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.91 | 0.06 | 0.02 | -0.01 | 7/31/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 7/31/2026 3:59:48 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 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 2 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.43 | -0.01 | 0.01 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 15.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 0.80 | -0.06 | 0.03 | -0.01 | 7/31/2026 3:59:48 PM EST | |||
| 17.50 | 0.40 | 0.85 | 0.63 | 0.60 | % | 0.04 | 339 | 0 | 0.68 | -0.18 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST | |
| 20.00 | 1.25 | 1.55 | 1.40 | 1.60 | +0.55 | +52.39% | 0.07 | 5 | 72 | 0.64 | -0.36 | 0.08 | -0.02 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 22.50 | 2.55 | 2.90 | 2.73 | % | 0.12 | 0 | 0 | 0.62 | -0.57 | 0.09 | -0.02 | 7/31/2026 3:59:48 PM EST | |||
| 25.00 | 3.40 | 5.30 | 4.35 | % | 0.17 | 0 | 0 | 0.86 | -0.76 | 0.07 | -0.01 | 7/31/2026 3:59:48 PM EST | |||
| 30.00 | 8.30 | 10.40 | 9.35 | % | 0.31 | 0 | 0 | 1.25 | -0.94 | 0.02 | -0.01 | 7/31/2026 3:59:48 PM EST | |||
| 35.00 | 13.10 | 15.70 | 14.40 | % | 0.41 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 7/31/2026 3:59:48 PM EST |