Options Chain for ADIENT PLC ORD SHS (ADNT) - $21.75 as of 4/24/2026 7:32:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 13.10 | 16.80 | 14.95 | % | 1.99 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 10.00 | 10.60 | 13.90 | 12.25 | % | 1.23 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 12.50 | 9.40 | 10.20 | 9.80 | % | 0.78 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 15.00 | 6.10 | 8.10 | 7.10 | % | 0.47 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 17.50 | 3.90 | 5.50 | 4.70 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.38 | 0.95 | 0.04 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 20.00 | 2.55 | 2.75 | 2.65 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 77 | 0.71 | 0.76 | 0.09 | -0.02 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 22.50 | 0.90 | 1.20 | 1.05 | 1.20 | +0.20 | +20.00% | 0.05 | 6 | 1,196 | 0.61 | 0.46 | 0.13 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.58 | 0.20 | 0.09 | -0.02 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.02 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:04 PM EST |
| 17.50 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.26 | -0.05 | 0.04 | -0.01 | 4/14/2026 | 4/24/2026 4:00:04 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.61 | -0.24 | 0.09 | -0.02 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 22.50 | 1.35 | 1.50 | 1.43 | 1.50 | % | 0.06 | 8 | 0 | 0.53 | -0.54 | 0.13 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 25.00 | 2.85 | 3.50 | 3.18 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.73 | -0.80 | 0.09 | -0.02 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 30.00 | 7.10 | 9.00 | 8.05 | % | 0.27 | 0 | 0 | 1.55 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 35.00 | 12.30 | 14.40 | 13.35 | 14.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:04 PM EST |
| 40.00 | 17.30 | 19.40 | 18.35 | % | 0.46 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST |