Options Chain for KONINKLIJKE PHILIPS N V NY REGIS SHS NEW (PHG) - $25.84 as of 7/25/2025 1:06:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.90 | 13.00 | 12.45 | % | 0.89 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 15.00 | 10.40 | 12.50 | 11.45 | % | 0.76 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 16.00 | 9.40 | 10.60 | 10.00 | % | 0.62 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 17.00 | 8.30 | 9.60 | 8.95 | % | 0.53 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 18.00 | 7.30 | 8.60 | 7.95 | % | 0.44 | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 19.00 | 7.00 | 7.20 | 7.10 | % | 0.37 | 0 | 0 | 0.98 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 20.00 | 6.10 | 6.20 | 6.15 | 4.11 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.85 | 0.97 | 0.02 | -0.01 | 7/7/2025 | 7/25/2025 11:58:51 AM EST |
| 21.00 | 5.10 | 5.50 | 5.30 | 3.21 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.96 | 0.94 | 0.03 | -0.01 | 7/7/2025 | 7/25/2025 11:58:51 AM EST |
| 22.00 | 3.40 | 4.60 | 4.00 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 70 | 0.88 | 0.90 | 0.05 | -0.02 | 7/18/2025 | 7/25/2025 11:58:51 AM EST |
| 23.00 | 3.30 | 3.40 | 3.35 | 1.84 | 0.00 | 0.00% | 0.15 | 0 | 1,339 | 0.54 | 0.84 | 0.07 | -0.02 | 7/11/2025 | 7/25/2025 11:58:51 AM EST |
| 24.00 | 2.45 | 2.60 | 2.53 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 4,183 | 0.51 | 0.76 | 0.10 | -0.03 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 25.00 | 1.75 | 1.85 | 1.80 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 2,562 | 0.49 | 0.66 | 0.12 | -0.03 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 26.00 | 1.15 | 1.25 | 1.20 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.48 | 0.52 | 0.14 | -0.03 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 27.00 | 0.70 | 0.80 | 0.75 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.46 | 0.39 | 0.14 | -0.03 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 28.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.05 | -11.12% | 0.02 | 3 | 26 | 0.46 | 0.27 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 29.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.45 | 0.18 | 0.09 | -0.02 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | 0.12 | 0.07 | -0.01 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.48 | 0.08 | 0.05 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.03 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.02 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | -0.01 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:51 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.81 | -0.01 | 0.01 | -0.01 | 7/3/2025 | 7/25/2025 11:58:51 AM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.69 | -0.03 | 0.02 | -0.01 | 7/10/2025 | 7/25/2025 11:58:51 AM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | -0.06 | 0.03 | -0.01 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 2 | 663 | 0.54 | -0.10 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.53 | -0.16 | 0.07 | -0.02 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 305 | 0.50 | -0.24 | 0.10 | -0.03 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 25.00 | 0.65 | 0.80 | 0.73 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.48 | -0.34 | 0.12 | -0.03 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 26.00 | 1.10 | 1.20 | 1.15 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 224 | 0.46 | -0.48 | 0.14 | -0.03 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 27.00 | 1.65 | 1.75 | 1.70 | 2.64 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.45 | -0.61 | 0.14 | -0.03 | 7/10/2025 | 7/25/2025 11:58:51 AM EST |
| 28.00 | 2.35 | 2.45 | 2.40 | % | 0.09 | 0 | 0 | 0.46 | -0.73 | 0.12 | -0.02 | 7/25/2025 11:58:51 AM EST | |||
| 29.00 | 3.10 | 3.30 | 3.20 | % | 0.11 | 0 | 0 | 0.48 | -0.82 | 0.09 | -0.02 | 7/25/2025 11:58:51 AM EST | |||
| 30.00 | 3.80 | 5.00 | 4.40 | % | 0.15 | 0 | 0 | 0.93 | -0.88 | 0.07 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 31.00 | 4.70 | 5.90 | 5.30 | % | 0.17 | 0 | 0 | 0.99 | -0.92 | 0.05 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 32.00 | 5.90 | 6.10 | 6.00 | % | 0.19 | 0 | 0 | 1.75 | -0.96 | 0.03 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 33.00 | 6.90 | 8.60 | 7.75 | % | 0.23 | 0 | 0 | 1.50 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 35.00 | 8.80 | 10.60 | 9.70 | % | 0.28 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:51 AM EST |