Options Chain for KONINKLIJKE PHILIPS N V NY REGIS SHS NEW (PHG) - $26.98 as of 12/26/2025 1:41:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.20 | 10.20 | 9.20 | % | 0.51 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 19.00 | 7.50 | 8.80 | 8.15 | % | 0.43 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 20.00 | 6.50 | 7.80 | 7.15 | % | 0.36 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 21.00 | 5.70 | 6.80 | 6.25 | % | 0.30 | 0 | 0 | 0.69 | 0.95 | 0.02 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 22.00 | 4.70 | 5.80 | 5.25 | % | 0.24 | 0 | 0 | 0.60 | 0.92 | 0.03 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 23.00 | 3.80 | 4.90 | 4.35 | % | 0.19 | 0 | 0 | 0.55 | 0.88 | 0.05 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 24.00 | 3.50 | 3.70 | 3.60 | % | 0.15 | 0 | 0 | 0.36 | 0.82 | 0.06 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 25.00 | 2.75 | 2.90 | 2.83 | % | 0.11 | 0 | 0 | 0.35 | 0.75 | 0.08 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 26.00 | 2.05 | 2.20 | 2.13 | % | 0.08 | 0 | 0 | 0.34 | 0.66 | 0.10 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 27.00 | 1.45 | 1.60 | 1.53 | 1.37 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | 0.55 | 0.11 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 28.00 | 1.00 | 1.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.32 | 0.44 | 0.11 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 29.00 | 0.65 | 0.80 | 0.73 | 0.71 | +0.06 | +9.24% | 0.03 | 1 | 1 | 0.33 | 0.34 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 30.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.02 | +4.66% | 0.02 | 3 | 4 | 0.33 | 0.25 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 31.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.18 | 0.07 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.12 | 0.06 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.04 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 34.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.03 | 0.00 | 12/26/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 21.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.02 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 22.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.03 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 23.00 | 0.20 | 0.30 | 0.25 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.05 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 24.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 4 | 36 | 0.36 | -0.18 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 25.00 | 0.50 | 0.80 | 0.65 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.37 | -0.25 | 0.08 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 26.00 | 0.80 | 0.90 | 0.85 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 363 | 0.33 | -0.34 | 0.10 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 27.00 | 1.20 | 1.30 | 1.25 | 1.27 | -0.04 | -3.06% | 0.05 | 8 | 23 | 0.32 | -0.45 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 28.00 | 1.70 | 1.85 | 1.78 | % | 0.06 | 0 | 0 | 0.31 | -0.56 | 0.11 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 29.00 | 2.10 | 2.55 | 2.33 | % | 0.08 | 0 | 0 | 0.28 | -0.66 | 0.11 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 30.00 | 3.10 | 3.30 | 3.20 | 3.39 | -0.01 | -0.30% | 0.11 | 4 | 0 | 0.31 | -0.75 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 31.00 | 3.30 | 4.20 | 3.75 | % | 0.12 | 0 | 0 | 0.38 | -0.82 | 0.07 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 32.00 | 4.50 | 5.60 | 5.05 | % | 0.16 | 0 | 0 | 0.56 | -0.88 | 0.06 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 33.00 | 5.50 | 6.60 | 6.05 | % | 0.18 | 0 | 0 | 0.62 | -0.92 | 0.04 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 34.00 | 4.90 | 9.00 | 6.95 | % | 0.20 | 0 | 0 | 1.05 | -0.94 | 0.03 | 0.00 | 12/26/2025 3:59:52 PM EST |