Options Chain for ADIENT PLC ORD SHS (ADNT) - $16.92 as of 11/4/2026 1:31:47 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 | 13.00 | 15.90 | 14.45 | % | 5.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 PM EST | |||
| 5.00 | 10.60 | 13.40 | 12.00 | % | 2.40 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 PM EST | |||
| 7.50 | 8.10 | 11.30 | 9.70 | % | 1.29 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 PM EST | |||
| 10.00 | 5.70 | 8.40 | 7.05 | % | 0.70 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 PM EST | |||
| 12.50 | 3.20 | 5.90 | 4.55 | % | 0.36 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 PM EST | |||
| 15.00 | 1.05 | 2.90 | 1.98 | 2.48 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.45 | 0.84 | 0.15 | -0.01 | 11/3/2026 | 11/4/2026 2:58:50 PM EST |
| 17.50 | 0.45 | 0.70 | 0.58 | 0.55 | -0.35 | -38.89% | 0.03 | 81 | 4,575 | 0.61 | 0.37 | 0.18 | -0.02 | 11/4/2026 | 11/4/2026 2:58:50 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.21 | 0.08 | 0.07 | -0.01 | 11/3/2026 | 11/4/2026 2:58:50 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.34 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 11/4/2026 2:58:50 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,305 | 0.82 | -0.16 | 0.15 | -0.01 | 11/2/2026 | 11/4/2026 2:58:50 PM EST |
| 17.50 | 0.70 | 1.65 | 1.18 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 155 | 0.59 | -0.63 | 0.18 | -0.02 | 11/2/2026 | 11/4/2026 2:58:50 PM EST |
| 20.00 | 2.45 | 4.30 | 3.38 | % | 0.17 | 0 | 0 | 1.49 | -0.92 | 0.07 | -0.01 | 11/4/2026 2:58:50 PM EST | |||
| 22.50 | 4.70 | 7.20 | 5.95 | 6.32 | 0.00 | 0.00% | 0.26 | 0 | 9 | 2.22 | -0.99 | 0.01 | 0.00 | 10/23/2026 | 11/4/2026 2:58:50 PM EST |
| 25.00 | 7.20 | 10.00 | 8.60 | % | 0.34 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 PM EST | |||
| 30.00 | 12.50 | 14.90 | 13.70 | % | 0.46 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 PM EST | |||
| 35.00 | 16.90 | 20.00 | 18.45 | % | 0.53 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:50 PM EST |