Options Chain for PHINIA INC COMMON STOCK (PHIN) - $46.19 as of 9/6/2024 9:00:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.50 | 25.80 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 20.70 | 23.20 | 21.70 | 0.00 | 0.00% | 0 | 8 | 3.23 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 27.50 | 18.50 | 20.70 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 15.80 | 18.30 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 32.50 | 13.40 | 15.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 11.00 | 13.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 37.50 | 8.40 | 10.80 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 6.10 | 6.70 | 8.70 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.95 | 0.02 | -0.03 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 4.00 | 4.40 | 6.13 | 0.00 | 0.00% | 0 | 41 | 0.41 | 0.86 | 0.06 | -0.04 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 2.00 | 2.45 | 3.90 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.66 | 0.10 | -0.06 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 0.80 | 1.15 | 1.60 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.40 | 0.11 | -0.06 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 26 | 105 | 0.45 | 0.17 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 52.50 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.06 | 0.03 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.01 | 0.01 | -0.01 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 501 | 1.10 | -0.01 | 0.00 | -0.01 | 7/30/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.61 | -0.05 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 0.20 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 28 | 0.51 | -0.14 | 0.06 | -0.04 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.70 | 0.95 | 0.63 | 0.00 | 0.00% | 0 | 24 | 0.40 | -0.34 | 0.10 | -0.06 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 1.85 | 2.25 | 1.65 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.60 | 0.11 | -0.06 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 3.70 | 4.20 | % | 0 | 0 | 0.48 | -0.83 | 0.07 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 52.50 | 5.80 | 6.90 | % | 0 | 0 | 0.77 | -0.94 | 0.03 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 55.00 | 8.40 | 9.10 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 13.00 | 14.10 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 18.20 | 19.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |