Options Chain for ADIENT PLC ORD SHS (ADNT) - $18.47 as of 9/18/2026 7:01:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.40 | 9.00 | 8.20 | % | 0.82 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 12.50 | 4.90 | 6.40 | 5.65 | % | 0.45 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 15.00 | 2.60 | 3.90 | 3.25 | % | 0.22 | 0 | 0 | 1.26 | 0.92 | 0.07 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 17.50 | 0.90 | 1.10 | 1.00 | 1.00 | -0.58 | -36.71% | 0.06 | 2 | 7 | 0.44 | 0.57 | 0.18 | -0.02 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.44 | 0.18 | 0.12 | -0.01 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.64 | 0.03 | 0.03 | 0.00 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 176 | 1.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/18/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 73 | 1.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.01 | -0.08 | 0.07 | -0.01 | 8/18/2026 | 9/18/2026 3:59:58 PM EST |
| 17.50 | 0.55 | 0.90 | 0.73 | 0.75 | +0.05 | +7.15% | 0.04 | 41 | 94 | 0.44 | -0.43 | 0.18 | -0.02 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 20.00 | 2.20 | 2.70 | 2.45 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 203 | 0.62 | -0.82 | 0.12 | -0.01 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 22.50 | 3.70 | 5.10 | 4.40 | % | 0.20 | 0 | 0 | 0.84 | -0.97 | 0.03 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 25.00 | 6.10 | 7.60 | 6.85 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 30.00 | 10.60 | 13.00 | 11.80 | % | 0.39 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 35.00 | 15.60 | 18.00 | 16.80 | % | 0.48 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 40.00 | 20.40 | 23.30 | 21.85 | % | 0.55 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST |