Options Chain for PHINIA INC COMMON STOCK (PHIN) - $41.94 as of 5/5/2025 8:56:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.60 | 20.90 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 16.40 | 18.90 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 27.50 | 13.60 | 16.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 11.40 | 13.30 | 22.47 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 4:00:02 PM EST |
| 32.50 | 8.60 | 11.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 6.20 | 9.20 | 11.32 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.96 | 0.03 | -0.01 | 3/26/2025 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 3.90 | 6.40 | 4.00 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.88 | 0.05 | -0.03 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 2.40 | 4.30 | 2.90 | 0.00 | 0.00% | 0 | 30 | 0.84 | 0.70 | 0.09 | -0.05 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 0.80 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.44 | 0.12 | -0.06 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.10 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.20 | 0.08 | -0.04 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.08 | 0.04 | -0.02 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 259 | 1.05 | 0.02 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 77 | 1.23 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 0.95 | 2.67 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 12 | 2.33 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 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 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 0.10 | 0.95 | 0.21 | 0.00 | 0.00% | 0 | 12 | 0.98 | -0.04 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.95 | 1.08 | 0.00 | 0.00% | 0 | 68 | 0.85 | -0.12 | 0.05 | -0.03 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 1.60 | 4.20 | 0.00 | 0.00% | 0 | 32 | 0.54 | -0.30 | 0.09 | -0.05 | 4/11/2025 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 0.75 | 2.55 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.56 | 0.12 | -0.06 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 2.40 | 4.50 | 5.19 | 0.00 | 0.00% | 0 | 210 | 1.08 | -0.80 | 0.08 | -0.04 | 4/16/2025 | 5/5/2025 4:00:02 PM EST |
| 47.50 | 4.40 | 7.30 | % | 0 | 0 | 1.27 | -0.92 | 0.04 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 6.10 | 9.40 | 4.40 | 0.00 | 0.00% | 0 | 3 | 1.33 | -0.98 | 0.02 | -0.01 | 2/12/2025 | 5/5/2025 4:00:02 PM EST |
| 52.50 | 8.60 | 12.00 | 6.71 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 11.60 | 14.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 57.50 | 13.90 | 16.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 60.00 | 16.10 | 19.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 62.50 | 18.90 | 21.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 65.00 | 21.10 | 24.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 70.00 | 26.10 | 29.20 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 75.00 | 31.10 | 34.20 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 80.00 | 36.90 | 39.20 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |