Options Chain for ADIENT PLC ORD SHS (ADNT) - $21.18 as of 3/10/2026 7:21:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.10 | 9.70 | 8.90 | % | 0.71 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:03 PM EST | |||
| 15.00 | 5.60 | 7.10 | 6.35 | 9.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/10/2026 4:00:03 PM EST |
| 17.50 | 3.30 | 4.50 | 3.90 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.60 | 0.99 | 0.02 | -0.01 | 3/5/2026 | 3/10/2026 4:00:03 PM EST |
| 20.00 | 1.25 | 2.05 | 1.65 | 4.88 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.93 | 0.78 | 0.15 | -0.04 | 2/20/2026 | 3/10/2026 4:00:03 PM EST |
| 22.50 | 0.20 | 0.35 | 0.28 | 0.22 | +0.05 | +29.42% | 0.01 | 1 | 9 | 0.48 | 0.28 | 0.19 | -0.03 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.10 | +66.67% | 0.01 | 2 | 255 | 0.90 | 0.03 | 0.03 | 0.00 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.10 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 4:00:03 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.69 | -0.01 | 0.02 | -0.01 | 3/9/2026 | 3/10/2026 4:00:03 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.54 | -0.22 | 0.15 | -0.04 | 3/4/2026 | 3/10/2026 4:00:03 PM EST |
| 22.50 | 1.30 | 1.60 | 1.45 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 86 | 0.51 | -0.72 | 0.19 | -0.03 | 3/5/2026 | 3/10/2026 4:00:03 PM EST |
| 25.00 | 3.20 | 4.30 | 3.75 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 54 | 1.28 | -0.97 | 0.03 | 0.00 | 3/4/2026 | 3/10/2026 4:00:03 PM EST |
| 30.00 | 7.80 | 9.50 | 8.65 | % | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:03 PM EST |