Options Chain for ADIENT PLC ORD SHS (ADNT) - $23.21 as of 10/16/2025 10:12:51 AM 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 | 19.60 | 22.00 | 20.80 | % | 8.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:03 AM EST | |||
| 5.00 | 17.10 | 19.50 | 18.30 | % | 3.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:03 AM EST | |||
| 7.50 | 14.60 | 17.00 | 15.80 | % | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:03 AM EST | |||
| 10.00 | 12.10 | 14.50 | 13.30 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:03 AM EST | |||
| 12.50 | 10.00 | 12.20 | 11.10 | 12.20 | 0.00 | 0.00% | 0.89 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/16/2025 10:59:03 AM EST |
| 15.00 | 7.60 | 9.10 | 8.35 | 6.90 | 0.00 | 0.00% | 0.56 | 0 | 783 | 9.29 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:03 AM EST |
| 17.50 | 5.10 | 6.60 | 5.85 | 5.80 | 0.00 | 0.00% | 0.33 | 0 | 66 | 6.95 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:03 AM EST |
| 20.00 | 2.70 | 3.90 | 3.30 | 4.65 | 0.00 | 0.00% | 0.16 | 0 | 2,786 | 4.34 | 0.94 | 0.06 | -0.05 | 10/8/2025 | 10/16/2025 10:59:03 AM EST |
| 22.50 | 0.45 | 1.45 | 0.95 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 54 | 1.34 | 0.60 | 0.21 | -0.30 | 10/9/2025 | 10/16/2025 10:59:03 AM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 155 | 1.39 | 0.13 | 0.12 | -0.11 | 10/16/2025 | 10/16/2025 10:59:03 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 370 | 5.11 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 10:59:03 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.72 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/16/2025 10:59:03 AM 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 | 1.85 | 0.93 | % | 0.37 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:03 AM EST | |||
| 5.00 | 0.00 | 1.85 | 0.93 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:03 AM EST | |||
| 7.50 | 0.00 | 1.85 | 0.93 | 0.65 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/16/2025 10:59:03 AM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/16/2025 10:59:03 AM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/16/2025 10:59:03 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 4.48 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/16/2025 10:59:03 AM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.89 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/16/2025 10:59:03 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.53 | -0.06 | 0.06 | -0.05 | 10/14/2025 | 10/16/2025 10:59:03 AM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 41 | 4.70 | -0.40 | 0.21 | -0.30 | 10/14/2025 | 10/16/2025 10:59:03 AM EST |
| 25.00 | 1.30 | 3.60 | 2.45 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 99 | 4.39 | -0.87 | 0.12 | -0.11 | 10/13/2025 | 10/16/2025 10:59:03 AM EST |
| 30.00 | 5.90 | 7.40 | 6.65 | % | 0.22 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:03 AM EST | |||
| 35.00 | 10.60 | 12.90 | 11.75 | % | 0.34 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:03 AM EST |