Options Chain for ADIENT PLC ORD SHS (ADNT) - $19.46 as of 11/28/2025 8:41:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.80 | 18.20 | 17.00 | % | 6.80 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 5.00 | 13.30 | 15.70 | 14.50 | 12.27 | 0.00 | 0.00% | 2.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 11/28/2025 12:59:52 PM EST |
| 7.50 | 10.80 | 13.20 | 12.00 | 7.20 | 0.00 | 0.00% | 1.60 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 11/28/2025 12:59:52 PM EST |
| 10.00 | 8.80 | 10.30 | 9.55 | 14.35 | 0.00 | 0.00% | 0.96 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/28/2025 12:59:52 PM EST |
| 12.50 | 6.30 | 7.80 | 7.05 | 12.68 | 0.00 | 0.00% | 0.56 | 0 | 174 | 1.47 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 11/28/2025 12:59:52 PM EST |
| 15.00 | 3.90 | 5.10 | 4.50 | 8.80 | 0.00 | 0.00% | 0.30 | 0 | 80 | 0.00 | 0.97 | 0.02 | -0.04 | 10/28/2025 | 11/28/2025 12:59:52 PM EST |
| 17.50 | 0.15 | 3.90 | 2.03 | 2.23 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.26 | 0.86 | 0.07 | -0.05 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 20.00 | 0.35 | 0.75 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 525 | 0.16 | 0.60 | 0.13 | -0.05 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 22.50 | 0.05 | 1.25 | 0.65 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.66 | 0.31 | 0.12 | -0.04 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.04 | 0.11 | 0.06 | -0.02 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.15 | 0.01 | 0.01 | 0.00 | 11/6/2025 | 11/28/2025 12:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 149 | 2.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/28/2025 12:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.22 | 0 | 5 | 8.46 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 11/28/2025 12:59:52 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 24 | 6.02 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/28/2025 12:59:52 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 46 | 4.57 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/28/2025 12:59:52 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 478 | 3.51 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/28/2025 12:59:52 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 291 | 1.02 | -0.03 | 0.02 | -0.04 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 17.50 | 0.05 | 0.45 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.93 | -0.14 | 0.07 | -0.05 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 20.00 | 0.90 | 1.30 | 1.10 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 203 | 0.81 | -0.40 | 0.13 | -0.05 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 22.50 | 2.40 | 3.60 | 3.00 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.15 | -0.69 | 0.12 | -0.04 | 10/17/2025 | 11/28/2025 12:59:52 PM EST |
| 25.00 | 4.90 | 6.10 | 5.50 | 5.32 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.52 | -0.89 | 0.06 | -0.02 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 30.00 | 9.80 | 11.30 | 10.55 | 11.83 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 35.00 | 14.30 | 16.70 | 15.50 | 15.34 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |