Options Chain for KONINKLIJKE PHILIPS N V NY REGIS SHS NEW (PHG) - $28.13 as of 4/10/2026 5:10:30 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 | 12.10 | 14.50 | 13.30 | % | 0.89 | 0 | 1 | 6.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 19.00 | 8.50 | 10.00 | 9.25 | % | 0.49 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 20.00 | 7.50 | 9.00 | 8.25 | % | 0.41 | 0 | 30 | 3.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 21.00 | 6.50 | 8.00 | 7.25 | % | 0.35 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 22.00 | 5.50 | 7.00 | 6.25 | % | 0.28 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 23.00 | 4.90 | 5.60 | 5.25 | % | 0.23 | 0 | 8 | 1.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 24.00 | 3.90 | 4.60 | 4.25 | 3.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:43 AM EST |
| 25.00 | 2.90 | 3.60 | 3.25 | 2.13 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.05 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:43 AM EST |
| 26.00 | 1.95 | 2.60 | 2.28 | 2.27 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.82 | 0.99 | 0.04 | 0.00 | 4/9/2026 | 4/13/2026 9:58:43 AM EST |
| 27.00 | 1.05 | 1.60 | 1.33 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 94 | 0.57 | 0.88 | 0.17 | -0.02 | 4/9/2026 | 4/13/2026 9:58:43 AM EST |
| 28.00 | 0.45 | 0.70 | 0.58 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.32 | 0.62 | 0.35 | -0.04 | 4/9/2026 | 4/13/2026 9:58:43 AM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 4 | 41 | 0.30 | 0.24 | 0.35 | -0.04 | 4/13/2026 | 4/13/2026 9:58:43 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.46 | 0.04 | 0.11 | -0.01 | 4/10/2026 | 4/13/2026 9:58:43 AM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.37 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/13/2026 9:58:43 AM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:58:43 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 64 | 1.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 17 | 1.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 855 | 2.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 17 | 2.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 12 | 5.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 41 | 3.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 38 | 3.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 5 | 2.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 114 | 2.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:43 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.08 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:43 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:43 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,471 | 0.66 | -0.01 | 0.04 | 0.00 | 4/10/2026 | 4/13/2026 9:58:43 AM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 944 | 0.45 | -0.12 | 0.17 | -0.02 | 4/8/2026 | 4/13/2026 9:58:43 AM EST |
| 28.00 | 0.20 | 0.40 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.36 | -0.38 | 0.35 | -0.04 | 4/8/2026 | 4/13/2026 9:58:43 AM EST |
| 29.00 | 0.65 | 1.10 | 0.88 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.35 | -0.76 | 0.35 | -0.04 | 4/10/2026 | 4/13/2026 9:58:43 AM EST |
| 30.00 | 1.45 | 2.15 | 1.80 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 411 | 0.93 | -0.96 | 0.11 | -0.01 | 3/31/2026 | 4/13/2026 9:58:43 AM EST |
| 31.00 | 2.45 | 3.10 | 2.78 | % | 0.09 | 0 | 5 | 1.22 | -1.00 | 0.01 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 32.00 | 3.20 | 4.40 | 3.80 | % | 0.12 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 33.00 | 4.00 | 5.40 | 4.70 | % | 0.14 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 34.00 | 5.00 | 6.50 | 5.75 | 5.62 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:43 AM EST |
| 35.00 | 6.00 | 7.50 | 6.75 | % | 0.19 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 36.00 | 7.00 | 8.50 | 7.75 | % | 0.22 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 37.00 | 8.00 | 10.80 | 9.40 | % | 0.25 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 38.00 | 9.00 | 11.80 | 10.40 | % | 0.27 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 39.00 | 10.00 | 11.50 | 10.75 | % | 0.28 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 40.00 | 10.60 | 12.30 | 11.45 | % | 0.29 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 41.00 | 11.60 | 14.80 | 13.20 | % | 0.32 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 42.00 | 12.60 | 15.80 | 14.20 | % | 0.34 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 43.00 | 13.60 | 16.10 | 14.85 | % | 0.35 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 44.00 | 14.60 | 17.10 | 15.85 | % | 0.36 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 45.00 | 15.60 | 18.80 | 17.20 | % | 0.38 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST | |||
| 50.00 | 20.40 | 23.10 | 21.75 | % | 0.43 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:43 AM EST |