Options Chain for ADIENT PLC ORD SHS (ADNT) - $24.80 as of 8/29/2025 8:11:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.60 | 14.10 | 12.85 | % | 1.03 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 15.00 | 9.40 | 10.70 | 10.05 | % | 0.67 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.50 | 6.70 | 8.50 | 7.60 | % | 0.43 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 4.60 | 5.80 | 5.20 | 4.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.30 | 0.97 | 0.02 | 0.00 | 8/14/2025 | 8/29/2025 3:59:53 PM EST |
| 22.50 | 2.55 | 2.75 | 2.65 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 112 | 0.53 | 0.81 | 0.09 | -0.02 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 0.90 | 1.05 | 0.98 | 0.90 | -0.13 | -12.63% | 0.04 | 3 | 97 | 0.46 | 0.48 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.98 | 0.04 | 0.03 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.61 | -0.03 | 0.02 | 0.00 | 8/22/2025 | 8/29/2025 3:59:53 PM EST |
| 22.50 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.48 | -0.19 | 0.09 | -0.02 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 1.00 | 1.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.42 | -0.52 | 0.15 | -0.03 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 30.00 | 5.10 | 5.50 | 5.30 | % | 0.18 | 0 | 0 | 0.72 | -0.96 | 0.03 | -0.01 | 8/29/2025 3:59:53 PM EST |