Options Chain for ADIENT PLC ORD SHS (ADNT) - $12.81 as of 3/31/2025 3:03:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.70 | 8.50 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 7.50 | 5.20 | 6.80 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 10.00 | 2.75 | 3.20 | % | 0 | 0 | 1.12 | 0.97 | 0.03 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 12.50 | 0.30 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.64 | 0.22 | -0.02 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 792 | 0.56 | 0.11 | 0.13 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 252 | 1.35 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 202 | 2.20 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 245 | 2.52 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 124 | 2.80 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 31 | 3.24 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.59 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.03 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 12.50 | 0.40 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 305 | 0.60 | -0.36 | 0.22 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 15.00 | 2.10 | 2.75 | 2.15 | -0.33 | -13.31% | 54 | 1,203 | 0.96 | -0.89 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 17.50 | 4.40 | 4.70 | 4.66 | +0.96 | +25.95% | 17 | 105 | 1.16 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 20.00 | 7.00 | 7.20 | 5.38 | 0.00 | 0.00% | 0 | 148 | 1.28 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 22.50 | 9.40 | 10.20 | 7.20 | 0.00 | 0.00% | 0 | 25 | 1.79 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:49 PM EST |
| 25.00 | 11.80 | 12.30 | 9.70 | 0.00 | 0.00% | 0 | 4 | 2.23 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:49 PM EST |
| 30.00 | 16.70 | 17.70 | 9.40 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 22.00 | 23.50 | 18.00 | 0.00 | 0.00% | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 3:59:49 PM EST |