Options Chain for PHINIA INC COMMON STOCK (PHIN) - $50.92 as of 1/22/2025 7:55:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.00 | 33.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 26.70 | 31.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 24.00 | 28.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 27.50 | 22.00 | 25.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 19.80 | 23.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 32.50 | 17.50 | 20.10 | 13.90 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 14.80 | 17.70 | 8.90 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 3:59:55 PM EST |
| 37.50 | 12.70 | 14.90 | 11.90 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.01 | 8/21/2024 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 10.40 | 12.10 | 10.10 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.97 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 42.50 | 8.40 | 10.30 | 5.67 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.92 | 0.02 | -0.02 | 8/1/2024 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 4.40 | 7.20 | 5.67 | 0.00 | 0.00% | 0 | 120 | 0.50 | 0.85 | 0.04 | -0.03 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 47.50 | 4.30 | 5.70 | 3.93 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.73 | 0.05 | -0.04 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 2.80 | 3.30 | 3.26 | 0.00 | 0.00% | 0 | 24 | 0.43 | 0.59 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 52.50 | 1.55 | 5.00 | 1.85 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.42 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.65 | 1.25 | 1.13 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.26 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 57.50 | 0.25 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.15 | 0.04 | -0.02 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.30 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.08 | 0.03 | -0.01 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.42 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.01 | 0.01 | 0.00 | 12/2/2024 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 4.50 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 3.30 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.73 | -0.01 | 0.00 | -0.01 | 9/25/2024 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 11 | 1.08 | -0.03 | 0.01 | -0.01 | 8/21/2024 | 1/21/2025 3:59:55 PM EST |
| 42.50 | 0.10 | 1.40 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.35 | 1.00 | 2.10 | 0.00 | 0.00% | 0 | 420 | 0.75 | -0.15 | 0.04 | -0.03 | 12/20/2024 | 1/21/2025 3:59:55 PM EST |
| 47.50 | 0.95 | 2.25 | 2.30 | 0.00 | 0.00% | 0 | 25 | 0.44 | -0.27 | 0.05 | -0.04 | 12/31/2024 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 1.70 | 2.10 | 5.60 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.41 | 0.06 | -0.04 | 8/29/2024 | 1/21/2025 3:59:55 PM EST |
| 52.50 | 2.70 | 3.50 | % | 0 | 0 | 0.38 | -0.58 | 0.07 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 4.00 | 5.20 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.74 | 0.06 | -0.03 | 12/4/2024 | 1/21/2025 3:59:55 PM EST |
| 57.50 | 4.90 | 8.60 | % | 0 | 0 | 0.75 | -0.85 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 7.70 | 10.80 | % | 0 | 0 | 0.80 | -0.92 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 62.50 | 10.00 | 13.00 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 13.10 | 15.20 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 17.10 | 20.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 22.20 | 25.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |