Options Chain for KONINKLIJKE PHILIPS N V NY REGIS SHS NEW (PHG) - $25.64 as of 3/28/2025 8:44:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.00 | 9.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 6.50 | 7.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 5.60 | 8.00 | % | 0 | 0 | 1.06 | 1.00 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 4.80 | 5.00 | % | 0 | 0 | 0.57 | 0.94 | 0.06 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 3.90 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 44 | 0.53 | 0.86 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 3.10 | 3.30 | 3.30 | % | 36 | 0 | 0.51 | 0.77 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 24.00 | 2.35 | 2.45 | % | 0 | 0 | 0.46 | 0.67 | 0.10 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 1.70 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.57 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 1.15 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.46 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.75 | 0.90 | 0.80 | 0.00 | 0.00% | 1 | 1 | 0.40 | 0.35 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 33 | 0.39 | 0.26 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 91 | 0.38 | 0.19 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.15 | 0.75 | % | 0 | 0 | 0.51 | 0.13 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 1.20 | % | 0 | 0 | 0.71 | 0.09 | 0.04 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.15 | % | 0 | 0 | 0.38 | 0.06 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.60 | % | 0 | 0 | 0.45 | 0.04 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.55 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 0.05 | 0.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.10 | 1.50 | % | 0 | 0 | 0.46 | 0.00 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 0.10 | 0.45 | % | 0 | 0 | 0.48 | -0.06 | 0.06 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 0.35 | 0.45 | % | 0 | 0 | 0.44 | -0.14 | 0.08 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 23.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 460 | 0.44 | -0.23 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 0.90 | 1.00 | 0.90 | -0.01 | -1.10% | 1 | 439 | 0.42 | -0.33 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 1.35 | 1.45 | 1.30 | -0.05 | -3.71% | 4 | 696 | 0.43 | -0.43 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 1.90 | 2.05 | 1.85 | 0.00 | 0.00% | 0 | 82 | 0.44 | -0.54 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 2.50 | 2.75 | % | 0 | 0 | 0.44 | -0.65 | 0.10 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 28.00 | 3.30 | 3.50 | % | 0 | 0 | 0.46 | -0.74 | 0.09 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 29.00 | 3.70 | 6.40 | % | 0 | 0 | 0.81 | -0.81 | 0.07 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 4.20 | 5.40 | % | 0 | 0 | 0.61 | -0.87 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 31.00 | 4.00 | 7.80 | % | 0 | 0 | 1.11 | -0.91 | 0.04 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 32.00 | 5.90 | 7.40 | % | 0 | 0 | 0.74 | -0.94 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 33.00 | 6.90 | 8.40 | % | 0 | 0 | 0.80 | -0.96 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 34.00 | 7.90 | 9.40 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST |