Options Chain for ADIENT PLC ORD SHS (ADNT) - $22.31 as of 7/31/2026 4:11:25 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 | 7.00 | 10.30 | 8.65 | % | 0.69 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 15.00 | 5.10 | 7.50 | 6.30 | % | 0.42 | 0 | 0 | 2.29 | 0.98 | 0.01 | -0.01 | 7/31/2026 3:59:48 PM EST | |||
| 17.50 | 2.30 | 4.90 | 3.60 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.89 | 0.88 | 0.06 | -0.02 | 7/17/2026 | 7/31/2026 3:59:48 PM EST |
| 20.00 | 1.60 | 2.15 | 1.88 | 1.42 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.65 | 0.66 | 0.11 | -0.03 | 7/21/2026 | 7/31/2026 3:59:48 PM EST |
| 22.50 | 0.70 | 0.85 | 0.78 | 0.80 | -0.31 | -27.93% | 0.03 | 16 | 107 | 0.66 | 0.36 | 0.12 | -0.03 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.25 | -55.56% | 0.01 | 278 | 671 | 0.63 | 0.13 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.64 | 0.01 | 0.01 | 0.00 | 7/13/2026 | 7/31/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 153 | 1.80 | -0.02 | 0.01 | -0.01 | 7/17/2026 | 7/31/2026 3:59:48 PM EST |
| 17.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.07 | -18.92% | 0.02 | 17 | 173 | 0.77 | -0.12 | 0.06 | -0.02 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 20.00 | 0.75 | 1.10 | 0.93 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.71 | -0.34 | 0.11 | -0.03 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 22.50 | 1.50 | 2.90 | 2.20 | % | 0.10 | 0 | 0 | 0.97 | -0.64 | 0.12 | -0.03 | 7/31/2026 3:59:48 PM EST | |||
| 25.00 | 3.10 | 5.00 | 4.05 | % | 0.16 | 0 | 0 | 1.12 | -0.87 | 0.07 | -0.01 | 7/31/2026 3:59:48 PM EST | |||
| 30.00 | 7.60 | 10.80 | 9.20 | % | 0.31 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 35.00 | 12.80 | 15.40 | 14.10 | % | 0.40 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST |