Options Chain for KONINKLIJKE PHILIPS N V NY REGIS SHS NEW (PHG) - $23.31 as of 5/28/2025 5:08:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.70 | 10.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 16.00 | 5.90 | 9.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 17.00 | 5.30 | 8.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 18.00 | 3.60 | 7.30 | % | 0 | 0 | 1.54 | 0.93 | 0.05 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 19.00 | 3.50 | 5.20 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.87 | 0.06 | -0.01 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 20.00 | 2.60 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.21 | 0.83 | 0.08 | -0.01 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 21.00 | 1.95 | 2.65 | 2.24 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.75 | 0.11 | -0.01 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 22.00 | 1.25 | 1.75 | 2.70 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.63 | 0.13 | -0.01 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 23.00 | 0.90 | 1.05 | 1.85 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.49 | 0.14 | -0.01 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 5 | 331 | 0.31 | 0.35 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 0.10 | 0.40 | 0.25 | -0.08 | -24.25% | 6 | 1,159 | 0.25 | 0.24 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 26.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 191 | 0.31 | 0.15 | 0.08 | -0.01 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 113 | 0.46 | 0.09 | 0.06 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 1.45 | 0.43 | 0.00 | 0.00% | 0 | 104 | 0.59 | 0.05 | 0.04 | 0.00 | 4/25/2025 | 5/28/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 106 | 0.71 | 0.03 | 0.02 | 0.00 | 4/14/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 184 | 0.77 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/28/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/28/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.90 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 1.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.07 | 0.05 | 0.00 | 4/11/2025 | 5/28/2025 3:59:58 PM EST |
| 19.00 | 0.05 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 97 | 0.40 | -0.13 | 0.06 | -0.01 | 4/11/2025 | 5/28/2025 3:59:58 PM EST |
| 20.00 | 0.10 | 0.40 | 0.15 | -0.15 | -50.00% | 1 | 83 | 0.35 | -0.17 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 21.00 | 0.25 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 72 | 0.32 | -0.25 | 0.11 | -0.01 | 4/24/2025 | 5/28/2025 3:59:58 PM EST |
| 22.00 | 0.45 | 0.65 | 0.54 | +0.24 | +80.00% | 1 | 1,090 | 0.25 | -0.37 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 23.00 | 0.75 | 0.95 | 0.92 | +0.04 | +4.55% | 1 | 210 | 0.20 | -0.51 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 24.00 | 1.20 | 2.75 | 0.96 | 0.00 | 0.00% | 0 | 1,237 | 0.33 | -0.65 | 0.13 | -0.01 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 1.95 | 2.90 | 2.21 | +0.81 | +57.86% | 1 | 922 | 0.61 | -0.76 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 26.00 | 2.40 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 1,085 | 0.85 | -0.85 | 0.08 | -0.01 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 27.00 | 3.60 | 6.10 | 3.08 | 0.00 | 0.00% | 0 | 192 | 0.97 | -0.91 | 0.06 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 28.00 | 4.60 | 7.20 | 5.40 | 0.00 | 0.00% | 0 | 5 | 1.08 | -0.95 | 0.04 | 0.00 | 4/14/2025 | 5/28/2025 3:59:58 PM EST |
| 29.00 | 5.90 | 8.20 | 5.30 | 0.00 | 0.00% | 0 | 5 | 1.15 | -0.97 | 0.02 | 0.00 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 6.00 | 9.20 | 6.16 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 31.00 | 7.50 | 10.20 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 2/24/2025 | 5/28/2025 3:59:58 PM EST |
| 32.00 | 8.10 | 11.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 33.00 | 9.20 | 12.20 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/28/2025 3:59:58 PM EST |
| 34.00 | 10.60 | 13.20 | 9.96 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 11.10 | 14.20 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/28/2025 3:59:58 PM EST |
| 36.00 | 12.30 | 15.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 40.00 | 16.30 | 19.20 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |