Options Chain for KONINKLIJKE PHILIPS N V NY REGIS SHS NEW (PHG) - $26.44 as of 7/31/2026 3:31:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.10 | 8.70 | 8.40 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 19.00 | 7.10 | 7.70 | 7.40 | % | 0.39 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 20.00 | 6.10 | 6.60 | 6.35 | % | 0.32 | 0 | 0 | 0.60 | 0.99 | 0.01 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 21.00 | 5.20 | 5.70 | 5.45 | % | 0.26 | 0 | 0 | 0.57 | 0.98 | 0.02 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 22.00 | 4.20 | 4.70 | 4.45 | % | 0.20 | 0 | 0 | 0.48 | 0.95 | 0.03 | -0.01 | 7/31/2026 3:59:59 PM EST | |||
| 23.00 | 3.30 | 3.80 | 3.55 | % | 0.15 | 0 | 0 | 0.35 | 0.90 | 0.06 | -0.01 | 7/31/2026 3:59:59 PM EST | |||
| 24.00 | 2.50 | 2.85 | 2.68 | % | 0.11 | 0 | 0 | 0.26 | 0.83 | 0.09 | -0.01 | 7/31/2026 3:59:59 PM EST | |||
| 25.00 | 1.75 | 2.00 | 1.88 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.26 | 0.73 | 0.12 | -0.01 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 26.00 | 1.15 | 1.30 | 1.23 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.25 | 0.59 | 0.15 | -0.01 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 27.00 | 0.65 | 0.80 | 0.73 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 525 | 0.25 | 0.44 | 0.16 | -0.01 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 28.00 | 0.35 | 0.45 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.25 | 0.29 | 0.14 | -0.01 | 7/23/2026 | 7/31/2026 3:59:59 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.24 | 0.17 | 0.10 | -0.01 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.09 | 0.07 | 0.00 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.33 | 0.04 | 0.04 | 0.00 | 7/20/2026 | 7/31/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.34 | 0.02 | 0.02 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 7/31/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.41 | -0.02 | 0.02 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 22.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.03 | -0.01 | 7/31/2026 3:59:59 PM EST | |||
| 23.00 | 0.10 | 0.20 | 0.15 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.10 | 0.06 | -0.01 | 7/23/2026 | 7/31/2026 3:59:59 PM EST |
| 24.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.19 | -42.23% | 0.01 | 50 | 38 | 0.30 | -0.17 | 0.09 | -0.01 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.29 | -0.27 | 0.12 | -0.01 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 26.00 | 0.75 | 0.90 | 0.83 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.27 | -0.41 | 0.15 | -0.01 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 27.00 | 1.25 | 1.40 | 1.33 | 1.67 | 0.00 | 0.00% | 0.05 | 0 | 290 | 0.26 | -0.56 | 0.16 | -0.01 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 28.00 | 1.85 | 2.15 | 2.00 | % | 0.07 | 0 | 0 | 0.26 | -0.71 | 0.14 | -0.01 | 7/31/2026 3:59:59 PM EST | |||
| 29.00 | 2.65 | 3.10 | 2.88 | % | 0.10 | 0 | 0 | 0.35 | -0.83 | 0.10 | -0.01 | 7/31/2026 3:59:59 PM EST | |||
| 30.00 | 3.50 | 4.00 | 3.75 | % | 0.12 | 0 | 0 | 0.38 | -0.91 | 0.07 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 31.00 | 4.50 | 5.00 | 4.75 | % | 0.15 | 0 | 0 | 0.43 | -0.96 | 0.04 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 32.00 | 4.50 | 7.00 | 5.75 | % | 0.18 | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 33.00 | 5.50 | 8.90 | 7.20 | % | 0.22 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 34.00 | 6.50 | 9.90 | 8.20 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST |