Options Chain for KONINKLIJKE PHILIPS N V NY REGIS SHS NEW (PHG) - $25.66 as of 7/29/2025 2:30:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.40 | 15.10 | 13.25 | % | 0.88 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 16.00 | 11.60 | 13.90 | 12.75 | % | 0.80 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 17.00 | 10.60 | 12.90 | 11.75 | % | 0.69 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 18.00 | 9.60 | 12.00 | 10.80 | % | 0.60 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 19.00 | 8.60 | 11.00 | 9.80 | % | 0.52 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 20.00 | 7.60 | 10.10 | 8.85 | % | 0.44 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 21.00 | 6.50 | 8.90 | 7.70 | % | 0.37 | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 22.00 | 5.60 | 8.20 | 6.90 | % | 0.31 | 0 | 0 | 1.25 | 0.96 | 0.02 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 23.00 | 4.70 | 6.90 | 5.80 | % | 0.25 | 0 | 0 | 1.03 | 0.94 | 0.03 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 24.00 | 3.80 | 5.50 | 4.65 | % | 0.19 | 0 | 0 | 0.97 | 0.90 | 0.05 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 25.00 | 3.30 | 3.40 | 3.35 | 2.01 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.31 | 0.84 | 0.07 | -0.01 | 7/24/2025 | 7/29/2025 12:58:54 PM EST |
| 26.00 | 2.45 | 2.60 | 2.53 | 2.55 | +1.09 | +74.66% | 0.10 | 28 | 176 | 0.29 | 0.77 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 27.00 | 1.75 | 1.85 | 1.80 | 1.94 | +0.94 | +94.00% | 0.07 | 21 | 1 | 0.27 | 0.66 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 28.00 | 1.15 | 1.20 | 1.18 | 1.11 | +0.51 | +85.00% | 0.04 | 74 | 8 | 0.26 | 0.53 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 29.00 | 0.65 | 0.75 | 0.70 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.26 | 0.38 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.24 | 0.12 | -0.01 | 7/24/2025 | 7/29/2025 12:58:54 PM EST |
| 31.00 | 0.20 | 0.25 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.14 | 0.09 | -0.01 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 32.00 | 0.10 | 0.15 | 0.13 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.06 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 33.00 | 0.05 | 0.10 | 0.08 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.04 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 7/29/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | -0.01 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | -0.04 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.35 | -0.06 | 0.03 | -0.01 | 7/21/2025 | 7/29/2025 12:58:54 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.32 | -0.10 | 0.05 | -0.01 | 7/24/2025 | 7/29/2025 12:58:54 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.30 | -0.16 | 0.07 | -0.01 | 7/24/2025 | 7/29/2025 12:58:54 PM EST |
| 26.00 | 0.35 | 0.45 | 0.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.29 | -0.23 | 0.10 | -0.01 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 27.00 | 0.60 | 0.70 | 0.65 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.28 | -0.34 | 0.13 | -0.01 | 7/17/2025 | 7/29/2025 12:58:54 PM EST |
| 28.00 | 1.00 | 1.10 | 1.05 | 1.00 | % | 0.04 | 1 | 0 | 0.26 | -0.47 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST | |
| 29.00 | 1.55 | 1.65 | 1.60 | % | 0.06 | 0 | 0 | 0.25 | -0.62 | 0.15 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 30.00 | 2.25 | 2.35 | 2.30 | % | 0.08 | 0 | 0 | 0.25 | -0.76 | 0.12 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 31.00 | 3.10 | 3.20 | 3.15 | % | 0.10 | 0 | 0 | 0.28 | -0.86 | 0.09 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 32.00 | 3.50 | 4.20 | 3.85 | % | 0.12 | 0 | 0 | 0.80 | -0.92 | 0.06 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 33.00 | 4.50 | 6.00 | 5.25 | % | 0.16 | 0 | 0 | 0.62 | -0.95 | 0.04 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 35.00 | 6.40 | 8.70 | 7.55 | % | 0.22 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 7/29/2025 12:58:54 PM EST |