Options Chain for KONINKLIJKE PHILIPS N V NY REGIS SHS NEW (PHG) - $28.20 as of 9/12/2025 9:18:16 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 | 11.20 | 15.40 | 13.30 | % | 0.89 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 16.00 | 10.20 | 14.40 | 12.30 | % | 0.77 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 17.00 | 9.20 | 13.40 | 11.30 | % | 0.66 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 18.00 | 8.20 | 12.40 | 10.30 | % | 0.57 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 19.00 | 7.20 | 11.40 | 9.30 | % | 0.49 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 20.00 | 6.20 | 10.40 | 8.30 | % | 0.42 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 21.00 | 5.20 | 9.40 | 7.30 | % | 0.35 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 22.00 | 5.70 | 6.90 | 6.30 | % | 0.29 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 23.00 | 4.70 | 5.80 | 5.25 | 4.91 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 24.00 | 3.50 | 4.30 | 3.90 | 3.56 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:06 PM EST |
| 25.00 | 2.70 | 5.00 | 3.85 | 2.58 | 0.00 | 0.00% | 0.15 | 0 | 16 | 2.12 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:06 PM EST |
| 26.00 | 1.70 | 2.85 | 2.28 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 157 | 0.97 | 0.99 | 0.03 | 0.00 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 27.00 | 0.75 | 1.55 | 1.15 | 1.34 | -0.21 | -13.55% | 0.04 | 1 | 440 | 0.50 | 0.87 | 0.17 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 28.00 | 0.45 | 0.55 | 0.50 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 260 | 0.33 | 0.51 | 0.43 | -0.02 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 62 | 0.26 | 0.11 | 0.33 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.38 | 0.01 | 0.07 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 34.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 36.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 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 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 23 | 2.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.38 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.56 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.49 | -0.01 | 0.03 | 0.00 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.32 | -0.13 | 0.17 | -0.01 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 28.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.04 | +19.05% | 0.01 | 2 | 117 | 0.16 | -0.49 | 0.43 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 29.00 | 0.80 | 0.90 | 0.85 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.04 | -0.89 | 0.33 | -0.02 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 30.00 | 1.25 | 2.90 | 2.08 | 1.73 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.18 | -0.99 | 0.07 | 0.00 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 31.00 | 2.20 | 3.90 | 3.05 | % | 0.10 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 32.00 | 3.20 | 4.90 | 4.05 | % | 0.13 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 33.00 | 4.10 | 6.80 | 5.45 | % | 0.17 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 34.00 | 5.30 | 6.90 | 6.10 | % | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 35.00 | 6.10 | 8.80 | 7.45 | % | 0.21 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 36.00 | 7.40 | 9.80 | 8.60 | % | 0.24 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST |