Options Chain for ADIENT PLC ORD SHS (ADNT) - $30.42 as of 4/26/2024 8:51:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.20 | 18.00 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 11.30 | 15.50 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 20.00 | 8.40 | 12.80 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 22.50 | 5.60 | 10.50 | % | 0 | 0 | 2.22 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 4.50 | 7.60 | 5.19 | +0.95 | +22.41% | 1 | 6 | 1.60 | 0.94 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 1.65 | 1.75 | 1.70 | +0.65 | +61.91% | 52 | 131 | 0.50 | 0.58 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 0.15 | 0.25 | 0.22 | +0.15 | +214.29% | 55 | 87 | 0.47 | 0.12 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.01 | 0.01 | 0.00 | 3/19/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 0.10 | 0.15 | 0.12 | -0.08 | -40.00% | 3 | 34 | 0.57 | -0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 1.15 | 1.25 | 1.14 | -0.56 | -32.95% | 5 | 74 | 0.50 | -0.42 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 4.60 | 4.80 | 4.60 | % | 3 | 0 | 0.46 | -0.88 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST | |
| 40.00 | 8.00 | 10.90 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 13.00 | 16.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 18.10 | 22.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |