Options Chain for ADIENT PLC ORD SHS (ADNT) - $23.41 as of 1/16/2026 7:02:08 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 | 18.70 | 21.70 | 20.20 | % | 8.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 5.00 | 16.20 | 19.20 | 17.70 | % | 3.54 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 7.50 | 13.60 | 16.70 | 15.15 | % | 2.02 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 10.00 | 10.90 | 13.50 | 12.20 | % | 1.22 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 12.50 | 9.40 | 11.00 | 10.20 | % | 0.82 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 15.00 | 7.00 | 8.50 | 7.75 | % | 0.52 | 0 | 0 | 1.82 | 0.99 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 17.50 | 4.60 | 6.10 | 5.35 | % | 0.31 | 0 | 0 | 0.91 | 0.92 | 0.04 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 20.00 | 2.55 | 2.80 | 2.68 | 1.43 | 0.00 | 0.00% | 0.13 | 0 | 315 | 0.54 | 0.76 | 0.09 | -0.02 | 1/9/2026 | 1/16/2026 3:59:55 PM EST |
| 22.50 | 0.60 | 1.25 | 0.93 | 1.15 | -0.95 | -45.24% | 0.04 | 17 | 17 | 0.41 | 0.46 | 0.14 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 25.00 | 0.30 | 0.55 | 0.43 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 270 | 0.49 | 0.12 | 0.09 | -0.01 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 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 | 1.25 | 0.63 | % | 0.25 | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.37 | -0.01 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 17.50 | 0.10 | 0.75 | 0.43 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.74 | -0.08 | 0.04 | -0.01 | 1/8/2026 | 1/16/2026 3:59:55 PM EST |
| 20.00 | 0.45 | 0.65 | 0.55 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.51 | -0.24 | 0.09 | -0.02 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 22.50 | 1.40 | 1.60 | 1.50 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.54 | 0.14 | -0.02 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 25.00 | 2.85 | 3.40 | 3.13 | % | 0.13 | 0 | 0 | 0.51 | -0.88 | 0.09 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 30.00 | 6.20 | 8.10 | 7.15 | 7.84 | +1.21 | +18.25% | 0.24 | 1 | 4 | 0.65 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 35.00 | 10.90 | 13.20 | 12.05 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST |