Options Chain for PHINIA INC COMMON STOCK (PHIN) - $38.85 as of 4/26/2024 9:38:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.60 | 29.00 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 22.10 | 26.50 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 17.50 | 19.00 | 23.40 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 18.70 | 21.20 | 8.90 | 0.00 | 0.00% | 0 | 2 | 3.15 | 1.00 | 0.00 | -0.02 | 1/16/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 15.70 | 18.90 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 13.60 | 14.20 | 15.10 | 0.00 | 0.00% | 0 | 50 | 0.00 | 1.00 | 0.00 | -0.02 | 4/4/2024 | 4/26/2024 4:00:02 PM EST |
| 27.50 | 11.10 | 13.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 30.00 | 7.20 | 11.50 | 6.84 | 0.00 | 0.00% | 0 | 1,372 | 0.90 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 32.50 | 6.10 | 7.00 | 6.70 | 0.00 | 0.00% | 0 | 75 | 0.52 | 0.98 | 0.01 | -0.03 | 3/28/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 2.30 | 4.50 | 3.20 | 0.00 | 0.00% | 0 | 168 | 0.32 | 0.89 | 0.05 | -0.04 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 37.50 | 1.90 | 2.30 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.22 | 0.72 | 0.09 | -0.05 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 0.30 | 2.20 | 0.86 | +0.06 | +7.50% | 2 | 61 | 0.41 | 0.47 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 42.50 | 0.15 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 127 | 0.30 | 0.25 | 0.08 | -0.04 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.10 | 0.05 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.04 | 0.02 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 17.50 | 0.00 | 1.40 | % | 0 | 5 | 3.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 33 | 1.42 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.19 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 27.50 | 0.00 | 1.20 | 0.08 | 0.00 | 0.00% | 0 | 25 | 2.09 | 0.00 | 0.00 | -0.02 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.95 | 1.80 | 0.00 | 0.00% | 0 | 57 | 1.23 | 0.00 | 0.00 | -0.02 | 2/14/2024 | 4/26/2024 4:00:02 PM EST |
| 32.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.02 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | -0.30 | -60.00% | 100 | 1,874 | 0.41 | -0.11 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 37.50 | 0.35 | 0.75 | 0.80 | -0.02 | -2.44% | 26 | 129 | 0.37 | -0.28 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 1.80 | 3.10 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.53 | 0.11 | -0.05 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
| 42.50 | 3.50 | 3.90 | % | 0 | 0 | 0.48 | -0.75 | 0.08 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 45.00 | 5.30 | 8.20 | % | 0 | 0 | 1.24 | -0.90 | 0.05 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 47.50 | 7.70 | 9.30 | % | 0 | 0 | 0.97 | -0.96 | 0.02 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 10.50 | 13.50 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST |