Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $229.30 as of 12/17/2025 6:45:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 101.80 | 105.60 | 103.70 | % | 0.86 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 125.00 | 96.70 | 100.60 | 98.65 | % | 0.79 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 130.00 | 91.80 | 95.70 | 93.75 | % | 0.72 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 135.00 | 86.80 | 90.60 | 88.70 | % | 0.66 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 140.00 | 81.70 | 85.60 | 83.65 | % | 0.60 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 145.00 | 76.80 | 80.60 | 78.70 | % | 0.54 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 150.00 | 71.90 | 75.70 | 73.80 | % | 0.49 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 155.00 | 66.80 | 70.70 | 68.75 | % | 0.44 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 160.00 | 61.70 | 65.70 | 63.70 | % | 0.40 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 165.00 | 57.00 | 60.70 | 58.85 | % | 0.36 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 170.00 | 51.80 | 55.70 | 53.75 | % | 0.32 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 175.00 | 47.00 | 50.70 | 48.85 | % | 0.28 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 180.00 | 42.10 | 45.80 | 43.95 | % | 0.24 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 185.00 | 37.00 | 40.80 | 38.90 | % | 0.21 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 190.00 | 32.10 | 36.00 | 34.05 | % | 0.18 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 195.00 | 27.50 | 31.20 | 29.35 | 36.02 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | 0.96 | 0.00 | -0.04 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 200.00 | 22.50 | 26.50 | 24.50 | 27.23 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.61 | 0.93 | 0.01 | -0.07 | 12/4/2025 | 12/17/2025 3:59:58 PM EST |
| 205.00 | 18.60 | 21.20 | 19.90 | 26.43 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.50 | 0.87 | 0.01 | -0.11 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 207.50 | 15.90 | 19.00 | 17.45 | % | 0.08 | 0 | 0 | 0.47 | 0.84 | 0.01 | -0.13 | 12/17/2025 3:59:58 PM EST | |||
| 210.00 | 13.70 | 17.70 | 15.70 | 12.47 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.51 | 0.80 | 0.02 | -0.15 | 12/2/2025 | 12/17/2025 3:59:58 PM EST |
| 212.50 | 11.80 | 15.00 | 13.40 | % | 0.06 | 0 | 0 | 0.34 | 0.76 | 0.02 | -0.16 | 12/17/2025 3:59:58 PM EST | |||
| 215.00 | 10.00 | 13.00 | 11.50 | 18.48 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.34 | 0.71 | 0.02 | -0.17 | 12/15/2025 | 12/17/2025 3:59:58 PM EST |
| 217.50 | 8.60 | 11.20 | 9.90 | % | 0.05 | 0 | 0 | 0.35 | 0.66 | 0.02 | -0.18 | 12/17/2025 3:59:58 PM EST | |||
| 220.00 | 7.90 | 8.60 | 8.25 | 13.08 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.34 | 0.60 | 0.02 | -0.19 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 222.50 | 6.50 | 8.70 | 7.60 | % | 0.03 | 0 | 0 | 0.33 | 0.54 | 0.03 | -0.19 | 12/17/2025 3:59:58 PM EST | |||
| 225.00 | 5.20 | 6.60 | 5.90 | 10.08 | +6.38 | +172.44% | 0.03 | 1 | 8 | 0.33 | 0.48 | 0.03 | -0.19 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 227.50 | 4.10 | 6.10 | 5.10 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.41 | 0.03 | -0.18 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 230.00 | 3.20 | 5.10 | 4.15 | 4.48 | -2.80 | -38.47% | 0.02 | 1 | 13 | 0.32 | 0.34 | 0.03 | -0.17 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 232.50 | 2.30 | 3.10 | 2.70 | % | 0.01 | 0 | 0 | 0.32 | 0.28 | 0.02 | -0.15 | 12/17/2025 3:59:58 PM EST | |||
| 235.00 | 1.65 | 3.50 | 2.58 | 3.35 | -3.05 | -47.66% | 0.01 | 7 | 7 | 0.31 | 0.22 | 0.02 | -0.13 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 237.50 | 0.85 | 2.75 | 1.80 | % | 0.01 | 0 | 0 | 0.30 | 0.17 | 0.02 | -0.11 | 12/17/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 3.20 | 1.60 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.47 | 0.14 | 0.02 | -0.10 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 242.50 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.01 | -0.08 | 12/17/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.80 | 1.40 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.08 | 0.01 | -0.06 | 12/8/2025 | 12/17/2025 3:59:58 PM EST |
| 247.50 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.05 | 12/17/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.04 | 12/17/2025 3:59:58 PM EST | |||
| 252.50 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.03 | 12/17/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 1.10 | 0.55 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | 0.02 | 0.00 | -0.02 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/17/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/17/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/17/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | -0.01 | 0.00 | -0.01 | 12/2/2025 | 12/17/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | -0.02 | 0.00 | -0.02 | 12/8/2025 | 12/17/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 5.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.04 | 0.00 | -0.04 | 12/2/2025 | 12/17/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 2.85 | 1.43 | 14.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | -0.07 | 0.01 | -0.07 | 11/25/2025 | 12/17/2025 3:59:58 PM EST |
| 205.00 | 0.60 | 3.10 | 1.85 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.40 | -0.13 | 0.01 | -0.11 | 12/9/2025 | 12/17/2025 3:59:58 PM EST |
| 207.50 | 0.15 | 3.60 | 1.88 | % | 0.01 | 0 | 0 | 0.37 | -0.16 | 0.01 | -0.13 | 12/17/2025 3:59:58 PM EST | |||
| 210.00 | 1.55 | 2.00 | 1.78 | 1.62 | -0.98 | -37.70% | 0.01 | 692 | 52 | 0.35 | -0.20 | 0.02 | -0.15 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 212.50 | 2.05 | 3.90 | 2.98 | 1.50 | % | 0.01 | 2 | 0 | 0.35 | -0.24 | 0.02 | -0.16 | 12/17/2025 | 12/17/2025 3:59:58 PM EST | |
| 215.00 | 2.65 | 3.20 | 2.93 | 2.75 | % | 0.01 | 17 | 0 | 0.34 | -0.29 | 0.02 | -0.17 | 12/17/2025 | 12/17/2025 3:59:58 PM EST | |
| 217.50 | 3.20 | 4.00 | 3.60 | % | 0.02 | 0 | 0 | 0.34 | -0.34 | 0.02 | -0.18 | 12/17/2025 3:59:58 PM EST | |||
| 220.00 | 4.10 | 4.90 | 4.50 | 2.46 | -1.14 | -31.67% | 0.02 | 1 | 7 | 0.33 | -0.40 | 0.02 | -0.19 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 222.50 | 5.10 | 6.00 | 5.55 | 5.20 | % | 0.02 | 567 | 0 | 0.33 | -0.46 | 0.03 | -0.19 | 12/17/2025 | 12/17/2025 3:59:58 PM EST | |
| 225.00 | 6.50 | 7.90 | 7.20 | 3.70 | -1.68 | -31.23% | 0.03 | 5 | 10 | 0.33 | -0.52 | 0.03 | -0.19 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 227.50 | 7.90 | 8.70 | 8.30 | 6.30 | % | 0.04 | 6 | 0 | 0.33 | -0.59 | 0.03 | -0.18 | 12/17/2025 | 12/17/2025 3:59:58 PM EST | |
| 230.00 | 8.40 | 11.10 | 9.75 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | -0.66 | 0.03 | -0.17 | 12/3/2025 | 12/17/2025 3:59:58 PM EST |
| 232.50 | 10.20 | 12.20 | 11.20 | % | 0.05 | 0 | 0 | 0.29 | -0.72 | 0.02 | -0.15 | 12/17/2025 3:59:58 PM EST | |||
| 235.00 | 12.10 | 15.00 | 13.55 | 8.50 | -2.50 | -22.73% | 0.06 | 1 | 7 | 0.32 | -0.78 | 0.02 | -0.13 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 237.50 | 14.10 | 17.30 | 15.70 | % | 0.07 | 0 | 0 | 0.32 | -0.83 | 0.02 | -0.11 | 12/17/2025 3:59:58 PM EST | |||
| 240.00 | 16.10 | 19.10 | 17.60 | 11.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | -0.86 | 0.02 | -0.10 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 242.50 | 18.30 | 21.50 | 19.90 | % | 0.08 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.08 | 12/17/2025 3:59:58 PM EST | |||
| 245.00 | 20.60 | 24.00 | 22.30 | % | 0.09 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.06 | 12/17/2025 3:59:58 PM EST | |||
| 247.50 | 22.50 | 26.30 | 24.40 | % | 0.10 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.05 | 12/17/2025 3:59:58 PM EST | |||
| 250.00 | 24.80 | 28.80 | 26.80 | % | 0.11 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.04 | 12/17/2025 3:59:58 PM EST | |||
| 252.50 | 27.30 | 31.20 | 29.25 | % | 0.12 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 12/17/2025 3:59:58 PM EST | |||
| 255.00 | 29.80 | 33.50 | 31.65 | % | 0.12 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 260.00 | 34.60 | 38.80 | 36.70 | % | 0.14 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 265.00 | 39.60 | 43.80 | 41.70 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 270.00 | 44.60 | 48.80 | 46.70 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 275.00 | 49.60 | 53.80 | 51.70 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 280.00 | 54.70 | 58.80 | 56.75 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 285.00 | 59.60 | 63.80 | 61.70 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 290.00 | 64.60 | 68.80 | 66.70 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 295.00 | 69.60 | 73.80 | 71.70 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 300.00 | 74.60 | 78.80 | 76.70 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 305.00 | 79.70 | 83.80 | 81.75 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST |