Options Chain for ADIENT PLC ORD SHS (ADNT) - $15.50 as of 5/28/2025 3:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.80 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 5.00 | 9.70 | 12.00 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 7.50 | 7.70 | 8.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 10.00 | 5.30 | 5.80 | 5.51 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 2:59:06 PM EST |
| 12.50 | 2.75 | 3.50 | 2.71 | 0.00 | 0.00% | 0 | 51 | 0.92 | 0.94 | 0.05 | -0.01 | 5/22/2025 | 5/28/2025 2:59:06 PM EST |
| 15.00 | 1.00 | 1.10 | 0.88 | 0.00 | 0.00% | 0 | 1,088 | 0.50 | 0.62 | 0.19 | -0.02 | 5/22/2025 | 5/28/2025 2:59:06 PM EST |
| 17.50 | 0.10 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.17 | 0.14 | -0.01 | 5/20/2025 | 5/28/2025 2:59:06 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.02 | 0.03 | 0.00 | 5/20/2025 | 5/28/2025 2:59:06 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 2:59:06 PM EST |
| 12.50 | 0.05 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 238 | 0.64 | -0.06 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 15.00 | 0.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 80 | 0.55 | -0.38 | 0.19 | -0.02 | 5/22/2025 | 5/28/2025 2:59:06 PM EST |
| 17.50 | 2.00 | 2.60 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.83 | 0.14 | -0.01 | 5/23/2025 | 5/28/2025 2:59:06 PM EST |
| 20.00 | 4.40 | 4.90 | % | 0 | 0 | 0.83 | -0.98 | 0.03 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 22.50 | 6.90 | 7.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 25.00 | 9.40 | 10.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST |