Options Chain for KONINKLIJKE PHILIPS N V NY REGIS SHS NEW (PHG) - $26.45 as of 5/29/2026 3:01:09 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 | 6.50 | 10.70 | 8.60 | % | 0.48 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 19.00 | 7.30 | 7.80 | 7.55 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 20.00 | 6.30 | 6.90 | 6.60 | 7.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:58:49 PM EST |
| 21.00 | 5.50 | 5.80 | 5.65 | % | 0.27 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 22.00 | 4.50 | 4.90 | 4.70 | % | 0.21 | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 23.00 | 3.50 | 3.90 | 3.70 | % | 0.16 | 0 | 0 | 0.64 | 0.97 | 0.03 | -0.01 | 5/29/2026 2:58:49 PM EST | |||
| 24.00 | 2.55 | 2.85 | 2.70 | 2.29 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.48 | 0.91 | 0.08 | -0.01 | 5/18/2026 | 5/29/2026 2:58:49 PM EST |
| 25.00 | 1.70 | 1.95 | 1.83 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.33 | 0.81 | 0.14 | -0.02 | 5/13/2026 | 5/29/2026 2:58:49 PM EST |
| 26.00 | 0.95 | 1.10 | 1.03 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.29 | 0.64 | 0.21 | -0.02 | 5/27/2026 | 5/29/2026 2:58:49 PM EST |
| 27.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.02 | -3.85% | 0.02 | 21 | 152 | 0.26 | 0.41 | 0.24 | -0.02 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 28.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 151 | 0.27 | 0.21 | 0.18 | -0.01 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 36 | 0.30 | 0.10 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.38 | 0.04 | 0.05 | 0.00 | 5/11/2026 | 5/29/2026 2:58:49 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:49 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 2:58:49 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:58:49 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.01 | 0.00 | 4/30/2026 | 5/29/2026 2:58:49 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.45 | -0.03 | 0.03 | -0.01 | 5/18/2026 | 5/29/2026 2:58:49 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.34 | -0.09 | 0.08 | -0.01 | 5/21/2026 | 5/29/2026 2:58:49 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.30 | -0.19 | 0.14 | -0.02 | 5/19/2026 | 5/29/2026 2:58:49 PM EST |
| 26.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.28 | -0.36 | 0.21 | -0.02 | 5/28/2026 | 5/29/2026 2:58:49 PM EST |
| 27.00 | 0.85 | 0.95 | 0.90 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.26 | -0.59 | 0.24 | -0.02 | 5/22/2026 | 5/29/2026 2:58:49 PM EST |
| 28.00 | 1.45 | 1.70 | 1.58 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.31 | -0.79 | 0.18 | -0.01 | 5/27/2026 | 5/29/2026 2:58:49 PM EST |
| 29.00 | 2.30 | 2.60 | 2.45 | % | 0.08 | 0 | 0 | 0.34 | -0.90 | 0.10 | -0.01 | 5/29/2026 2:58:49 PM EST | |||
| 30.00 | 3.30 | 3.60 | 3.45 | 4.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.43 | -0.96 | 0.05 | 0.00 | 5/15/2026 | 5/29/2026 2:58:49 PM EST |
| 31.00 | 3.60 | 6.50 | 5.05 | % | 0.16 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 32.00 | 4.10 | 7.50 | 5.80 | % | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 33.00 | 4.30 | 8.50 | 6.40 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 34.00 | 5.30 | 9.50 | 7.40 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 35.00 | 6.30 | 10.50 | 8.40 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 36.00 | 7.30 | 11.50 | 9.40 | % | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 37.00 | 8.30 | 12.50 | 10.40 | % | 0.28 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST |