Options Chain for ADIENT PLC ORD SHS (ADNT) - $22.73 as of 7/11/2025 8:01:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.30 | 19.10 | 18.20 | % | 3.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 7.50 | 14.70 | 17.00 | 15.85 | % | 2.11 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 10.00 | 12.40 | 13.20 | 12.80 | 4.00 | 0.00 | 0.00% | 1.28 | 0 | 16 | 4.72 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:55 PM EST |
| 12.50 | 9.90 | 10.70 | 10.30 | 3.90 | 0.00 | 0.00% | 0.82 | 0 | 17 | 3.62 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:55 PM EST |
| 15.00 | 7.60 | 8.00 | 7.80 | 7.38 | 0.00 | 0.00% | 0.52 | 0 | 3,722 | 2.06 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 17.50 | 4.80 | 5.30 | 5.05 | 4.92 | 0.00 | 0.00% | 0.29 | 0 | 136 | 1.42 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 20.00 | 2.65 | 2.90 | 2.78 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 2,585 | 0.97 | 0.98 | 0.03 | -0.01 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.66 | -0.24 | -26.67% | 0.02 | 108 | 175 | 0.62 | 0.60 | 0.30 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.56 | 0.05 | 0.07 | -0.01 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 127 | 2.96 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 275 | 2.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.62 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.09 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.72 | -0.02 | 0.03 | -0.01 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | -0.40 | 0.30 | -0.04 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 25.00 | 1.75 | 3.60 | 2.68 | 2.76 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.83 | -0.95 | 0.07 | -0.01 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 30.00 | 6.70 | 8.60 | 7.65 | % | 0.26 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 35.00 | 11.80 | 12.70 | 12.25 | 19.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 7/11/2025 3:59:55 PM EST |