Options Chain for KONINKLIJKE PHILIPS N V NY REGIS SHS NEW (PHG) - $22.29 as of 6/20/2025 9:18:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.60 | 10.60 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 15.00 | 6.60 | 9.60 | % | 0 | 0 | 1.20 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 16.00 | 5.70 | 8.60 | % | 0 | 0 | 1.06 | 0.97 | 0.02 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 17.00 | 4.90 | 7.40 | % | 0 | 0 | 0.93 | 0.94 | 0.03 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 18.00 | 3.80 | 6.60 | % | 0 | 0 | 0.63 | 0.90 | 0.04 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 19.00 | 2.80 | 5.50 | % | 0 | 0 | 0.67 | 0.85 | 0.06 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 20.00 | 2.00 | 4.70 | % | 0 | 0 | 0.59 | 0.78 | 0.08 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 21.00 | 1.40 | 2.30 | % | 0 | 0 | 0.30 | 0.69 | 0.10 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 22.00 | 1.15 | 2.05 | 1.45 | 0.00 | 0.00% | 0 | 64 | 0.40 | 0.58 | 0.12 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 23.00 | 0.75 | 1.55 | % | 0 | 0 | 0.40 | 0.45 | 0.13 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 24.00 | 0.35 | 1.35 | % | 0 | 0 | 0.42 | 0.33 | 0.12 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 25.00 | 0.30 | 0.65 | % | 0 | 0 | 0.38 | 0.22 | 0.10 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 26.00 | 0.15 | 0.40 | 0.20 | % | 4 | 0 | 0.37 | 0.14 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 27.00 | 0.05 | 0.25 | % | 0 | 0 | 0.35 | 0.09 | 0.05 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 1.15 | % | 0 | 0 | 0.88 | 0.05 | 0.04 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 1.15 | % | 0 | 0 | 0.42 | 0.03 | 0.02 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.15 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.15 | % | 0 | 0 | 0.64 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 1.20 | % | 0 | 0 | 1.37 | -0.03 | 0.02 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.70 | % | 0 | 0 | 0.71 | -0.06 | 0.03 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | -0.10 | 0.04 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 19.00 | 0.15 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.15 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 2.50 | % | 0 | 0 | 0.71 | -0.22 | 0.08 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 21.00 | 0.65 | 1.25 | % | 0 | 0 | 0.46 | -0.31 | 0.10 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 22.00 | 0.05 | 1.40 | 1.05 | -0.10 | -8.70% | 260 | 0 | 0.41 | -0.42 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 23.00 | 0.95 | 1.90 | % | 0 | 0 | 0.31 | -0.55 | 0.13 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 24.00 | 1.65 | 2.80 | 2.05 | % | 159 | 0 | 0.35 | -0.67 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 25.00 | 2.75 | 4.40 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.78 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 26.00 | 3.30 | 5.70 | % | 0 | 0 | 0.97 | -0.86 | 0.08 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 27.00 | 4.00 | 5.80 | % | 0 | 0 | 0.78 | -0.91 | 0.05 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 28.00 | 3.60 | 7.60 | % | 0 | 0 | 0.85 | -0.95 | 0.04 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 29.00 | 5.20 | 8.60 | % | 0 | 0 | 1.17 | -0.97 | 0.02 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 30.00 | 7.10 | 9.60 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST |