Options Chain for KONINKLIJKE PHILIPS N V NY REGIS SHS NEW (PHG) - $28.13 as of 4/10/2026 5:10:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 16.20 | 14.15 | % | 0.94 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 19.00 | 9.60 | 10.90 | 10.25 | % | 0.54 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 20.00 | 8.60 | 9.90 | 9.25 | % | 0.46 | 0 | 30 | 5.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 21.00 | 7.60 | 8.90 | 8.25 | % | 0.39 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 22.00 | 6.60 | 7.90 | 7.25 | % | 0.33 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 23.00 | 4.10 | 7.00 | 5.55 | % | 0.24 | 0 | 8 | 3.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 24.00 | 4.70 | 5.80 | 5.25 | 3.35 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:05 PM EST |
| 25.00 | 3.90 | 4.40 | 4.15 | 2.13 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:05 PM EST |
| 26.00 | 2.90 | 3.40 | 3.15 | 2.27 | 0.00 | 0.00% | 0.12 | 0 | 63 | 1.61 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:05 PM EST |
| 27.00 | 1.90 | 2.40 | 2.15 | 1.57 | 0.00 | 0.00% | 0.08 | 0 | 92 | 1.24 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 28.00 | 0.95 | 1.40 | 1.18 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 115 | 0.85 | 0.94 | 0.17 | -0.02 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 29.00 | 0.25 | 0.40 | 0.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.31 | 0.57 | 0.58 | -0.07 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.36 | 0.07 | 0.23 | -0.02 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.61 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/15/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 64 | 1.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 17 | 3.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 855 | 3.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 17 | 6.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 44.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 41 | 8.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 38 | 7.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 5 | 4.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 114 | 4.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 29 | 6.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,471 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 944 | 0.71 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.54 | -0.06 | 0.17 | -0.02 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 29.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.32 | -0.43 | 0.58 | -0.07 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 30.00 | 0.75 | 1.10 | 0.93 | 0.85 | -2.35 | -73.44% | 0.03 | 210 | 411 | 0.61 | -0.93 | 0.23 | -0.02 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 31.00 | 1.65 | 2.10 | 1.88 | % | 0.06 | 0 | 5 | 0.93 | -1.00 | 0.01 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 32.00 | 1.50 | 3.10 | 2.30 | % | 0.07 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 33.00 | 3.00 | 4.30 | 3.65 | % | 0.11 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 34.00 | 4.00 | 5.50 | 4.75 | 5.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 35.00 | 4.50 | 7.00 | 5.75 | % | 0.16 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 36.00 | 4.80 | 8.90 | 6.85 | % | 0.19 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 37.00 | 5.80 | 9.90 | 7.85 | % | 0.21 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 38.00 | 7.40 | 10.90 | 9.15 | % | 0.24 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 39.00 | 7.80 | 11.90 | 9.85 | % | 0.25 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 40.00 | 8.90 | 12.10 | 10.50 | % | 0.26 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 41.00 | 10.60 | 12.30 | 11.45 | % | 0.28 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 42.00 | 11.40 | 14.90 | 13.15 | % | 0.31 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 43.00 | 11.80 | 15.90 | 13.85 | % | 0.32 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 44.00 | 13.40 | 16.90 | 15.15 | % | 0.34 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 45.00 | 13.80 | 17.90 | 15.85 | % | 0.35 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 50.00 | 18.80 | 22.90 | 20.85 | % | 0.42 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST |