Options Chain for KONINKLIJKE PHILIPS N V NY REGIS SHS NEW (PHG) - $25.64 as of 3/31/2025 2:18:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.40 | 10.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 18.00 | 7.30 | 8.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 19.00 | 6.40 | 7.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 20.00 | 5.20 | 5.70 | 7.05 | 0.00 | 0.00% | 0 | 20 | 1.03 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:07 PM EST |
| 21.00 | 4.50 | 4.60 | % | 0 | 0 | 0.69 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 22.00 | 3.50 | 3.80 | 3.59 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.97 | 0.04 | -0.01 | 2/21/2025 | 3/31/2025 2:59:07 PM EST |
| 23.00 | 2.55 | 2.65 | % | 0 | 0 | 0.33 | 0.90 | 0.09 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 24.00 | 1.65 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 124 | 0.32 | 0.79 | 0.16 | -0.02 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 25.00 | 0.90 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 645 | 0.31 | 0.60 | 0.23 | -0.02 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 26.00 | 0.40 | 0.50 | 0.40 | -0.18 | -31.04% | 6 | 568 | 0.28 | 0.35 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 27.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 238 | 0.30 | 0.17 | 0.16 | -0.01 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 28.00 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 1 | 256 | 0.36 | 0.06 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 265 | 0.45 | 0.02 | 0.03 | 0.00 | 3/21/2025 | 3/31/2025 2:59:07 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,235 | 0.53 | 0.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:59:07 PM EST |
| 31.00 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 164 | 0.53 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:07 PM EST |
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 98 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:07 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:07 PM EST |
| 34.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 22 | 1.39 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 2:59:07 PM EST |
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 125 | 1.07 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:07 PM EST |
| 36.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 114 | 1.13 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:59:07 PM EST |
| 37.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.62 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 2:59:07 PM EST |
| 38.00 | 0.00 | 0.75 | 1.06 | 0.00 | 0.00% | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/31/2025 2:59:07 PM EST |
| 39.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 110 | 1.75 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:59:07 PM EST |
| 40.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 96 | 1.82 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 3/31/2025 2:59:07 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 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 18.00 | 0.00 | 0.55 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.03 | 0.04 | -0.01 | 2/26/2025 | 3/31/2025 2:59:07 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.10 | 0.09 | -0.01 | 3/24/2025 | 3/31/2025 2:59:07 PM EST |
| 24.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 491 | 0.33 | -0.21 | 0.16 | -0.02 | 3/26/2025 | 3/31/2025 2:59:07 PM EST |
| 25.00 | 0.40 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 238 | 0.30 | -0.40 | 0.23 | -0.02 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 26.00 | 0.85 | 0.95 | 1.06 | 0.00 | 0.00% | 0 | 574 | 0.30 | -0.65 | 0.23 | -0.02 | 3/26/2025 | 3/31/2025 2:59:07 PM EST |
| 27.00 | 1.60 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 220 | 0.28 | -0.83 | 0.16 | -0.01 | 3/26/2025 | 3/31/2025 2:59:07 PM EST |
| 28.00 | 2.40 | 2.65 | 2.96 | 0.00 | 0.00% | 0 | 795 | 0.38 | -0.94 | 0.08 | -0.01 | 3/24/2025 | 3/31/2025 2:59:07 PM EST |
| 29.00 | 3.50 | 3.60 | 3.42 | 0.00 | 0.00% | 0 | 84 | 0.47 | -0.98 | 0.03 | 0.00 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 30.00 | 4.50 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.56 | -1.00 | 0.01 | 0.00 | 12/11/2024 | 3/31/2025 2:59:07 PM EST |
| 31.00 | 5.40 | 5.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 32.00 | 6.20 | 6.80 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:07 PM EST |
| 33.00 | 7.30 | 7.70 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 2:59:07 PM EST |
| 34.00 | 8.10 | 8.70 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 3/31/2025 2:59:07 PM EST |
| 35.00 | 9.40 | 9.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 36.00 | 10.50 | 10.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 37.00 | 11.40 | 11.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 38.00 | 12.50 | 12.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 39.00 | 13.50 | 13.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 40.00 | 14.40 | 14.80 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 3/31/2025 2:59:07 PM EST |