Options Chain for KONINKLIJKE PHILIPS N V NY REGIS SHS NEW (PHG) - $27.14 as of 3/26/2026 9:49:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.20 | 8.80 | 8.50 | % | 0.45 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 20.00 | 7.20 | 7.80 | 7.50 | % | 0.38 | 0 | 0 | 0.79 | 0.99 | 0.02 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 21.00 | 6.30 | 6.80 | 6.55 | % | 0.31 | 0 | 0 | 0.77 | 0.95 | 0.04 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 22.00 | 5.20 | 5.90 | 5.55 | % | 0.25 | 0 | 0 | 0.64 | 0.90 | 0.05 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 23.00 | 4.30 | 5.00 | 4.65 | % | 0.20 | 0 | 0 | 0.60 | 0.84 | 0.06 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 24.00 | 3.60 | 4.10 | 3.85 | % | 0.16 | 0 | 0 | 0.57 | 0.77 | 0.07 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 25.00 | 2.75 | 3.20 | 2.98 | % | 0.12 | 0 | 0 | 0.51 | 0.69 | 0.08 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 26.00 | 2.10 | 2.40 | 2.25 | % | 0.09 | 0 | 0 | 0.47 | 0.61 | 0.09 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 27.00 | 1.60 | 1.75 | 1.68 | % | 0.06 | 0 | 0 | 0.45 | 0.51 | 0.09 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 28.00 | 1.10 | 1.25 | 1.18 | 1.22 | +0.08 | +7.02% | 0.04 | 30 | 6 | 0.43 | 0.42 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 29.00 | 0.70 | 0.90 | 0.80 | 0.93 | +0.17 | +22.37% | 0.03 | 1 | 6 | 0.41 | 0.32 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 30.00 | 0.40 | 0.60 | 0.50 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.39 | 0.24 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 31.00 | 0.25 | 0.40 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.17 | 0.07 | -0.01 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 32.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.05 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 33.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.04 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.03 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.02 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 20.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 1 | 0.56 | -0.01 | 0.02 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 21.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.04 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 22.00 | 0.25 | 0.75 | 0.50 | % | 0.02 | 0 | 3 | 0.57 | -0.10 | 0.05 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 23.00 | 0.40 | 0.60 | 0.50 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.06 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 24.00 | 0.65 | 0.80 | 0.73 | % | 0.03 | 0 | 0 | 0.48 | -0.23 | 0.07 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 25.00 | 0.90 | 1.10 | 1.00 | % | 0.04 | 0 | 2 | 0.46 | -0.31 | 0.08 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 26.00 | 1.30 | 1.50 | 1.40 | % | 0.05 | 0 | 0 | 0.45 | -0.39 | 0.09 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 27.00 | 1.80 | 2.00 | 1.90 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.09 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 28.00 | 2.35 | 2.60 | 2.48 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.09 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 29.00 | 2.95 | 3.40 | 3.18 | % | 0.11 | 0 | 0 | 0.46 | -0.68 | 0.09 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 30.00 | 3.70 | 4.20 | 3.95 | % | 0.13 | 0 | 2 | 0.47 | -0.76 | 0.08 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 31.00 | 4.50 | 5.10 | 4.80 | % | 0.15 | 0 | 0 | 0.48 | -0.83 | 0.07 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 32.00 | 5.40 | 6.00 | 5.70 | % | 0.18 | 0 | 0 | 0.51 | -0.89 | 0.05 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 33.00 | 6.30 | 7.00 | 6.65 | % | 0.20 | 0 | 0 | 0.53 | -0.92 | 0.04 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 34.00 | 7.20 | 7.80 | 7.50 | % | 0.22 | 0 | 0 | 0.51 | -0.95 | 0.03 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 35.00 | 8.20 | 9.00 | 8.60 | % | 0.25 | 0 | 0 | 0.59 | -0.97 | 0.02 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 36.00 | 8.80 | 10.40 | 9.60 | % | 0.27 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST |