Options Chain for PHINIA INC COMMON STOCK (PHIN) - $38.85 as of 4/29/2024 2:00:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 26.00 | 30.40 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 15.00 | 23.50 | 27.90 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 17.50 | 21.00 | 24.50 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 20.00 | 18.80 | 21.90 | 8.90 | 0.00 | 0.00% | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 1/16/2024 | 4/29/2024 1:58:47 PM EST |
| 22.50 | 17.90 | 19.90 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 25.00 | 15.60 | 16.40 | 14.30 | -0.80 | -5.30% | 50 | 50 | 2.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 27.50 | 13.20 | 14.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 30.00 | 10.20 | 13.10 | 6.84 | 0.00 | 0.00% | 0 | 1,372 | 1.76 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 1:58:47 PM EST |
| 32.50 | 8.10 | 10.90 | 6.70 | 0.00 | 0.00% | 0 | 75 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 1:58:47 PM EST |
| 35.00 | 5.50 | 6.50 | 3.20 | 0.00 | 0.00% | 0 | 168 | 0.68 | 0.96 | 0.02 | -0.01 | 4/19/2024 | 4/29/2024 1:58:47 PM EST |
| 37.50 | 3.10 | 4.40 | 3.70 | +2.45 | +196.00% | 1 | 7 | 1.00 | 0.86 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 40.00 | 1.75 | 1.95 | 0.86 | 0.00 | 0.00% | 0 | 61 | 0.37 | 0.61 | 0.12 | -0.04 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 42.50 | 0.60 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 127 | 0.35 | 0.31 | 0.11 | -0.03 | 4/24/2024 | 4/29/2024 1:58:47 PM EST |
| 45.00 | 0.10 | 0.50 | 0.15 | 0.00 | 0.00% | 1 | 3 | 0.43 | 0.12 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.03 | 0.02 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:47 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 | 3.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 17.50 | 0.00 | 1.25 | % | 0 | 5 | 3.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 33 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.78 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:47 PM EST |
| 27.50 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 25 | 1.69 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 1:58:47 PM EST |
| 30.00 | 0.00 | 0.10 | 1.80 | 0.00 | 0.00% | 0 | 57 | 0.79 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/29/2024 1:58:47 PM EST |
| 32.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:58:47 PM EST |
| 35.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1,974 | 0.44 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 37.50 | 0.10 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 120 | 0.39 | -0.14 | 0.07 | -0.02 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 40.00 | 0.80 | 0.95 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.39 | 0.12 | -0.04 | 4/10/2024 | 4/29/2024 1:58:47 PM EST |
| 42.50 | 2.15 | 2.40 | % | 0 | 0 | 0.40 | -0.69 | 0.11 | -0.03 | 4/29/2024 1:58:47 PM EST | |||
| 45.00 | 3.70 | 4.70 | % | 0 | 0 | 0.63 | -0.88 | 0.06 | -0.02 | 4/29/2024 1:58:47 PM EST | |||
| 47.50 | 6.10 | 7.20 | % | 0 | 0 | 0.68 | -0.97 | 0.02 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 50.00 | 8.80 | 10.80 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:47 PM EST |