Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $231.83 as of 12/12/2025 12:16:57 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 | 106.60 | 110.40 | 108.50 | % | 0.90 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | |||
| 125.00 | 101.70 | 105.70 | 103.70 | % | 0.83 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | |||
| 130.00 | 96.70 | 100.50 | 98.60 | % | 0.76 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | |||
| 135.00 | 91.70 | 95.50 | 93.60 | % | 0.69 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | |||
| 140.00 | 86.70 | 90.80 | 88.75 | % | 0.63 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | |||
| 145.00 | 82.00 | 85.60 | 83.80 | % | 0.58 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | |||
| 150.00 | 77.00 | 80.90 | 78.95 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | |||
| 155.00 | 72.00 | 76.10 | 74.05 | % | 0.48 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:09 PM EST | |||
| 160.00 | 67.10 | 70.80 | 68.95 | % | 0.43 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 165.00 | 62.10 | 65.60 | 63.85 | % | 0.39 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 170.00 | 57.20 | 60.70 | 58.95 | % | 0.35 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 175.00 | 52.30 | 56.00 | 54.15 | % | 0.31 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 12/12/2025 4:00:09 PM EST | |||
| 180.00 | 47.50 | 51.20 | 49.35 | % | 0.27 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 12/12/2025 4:00:09 PM EST | |||
| 185.00 | 42.80 | 46.30 | 44.55 | % | 0.24 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.05 | 12/12/2025 4:00:09 PM EST | |||
| 190.00 | 38.10 | 41.70 | 39.90 | % | 0.21 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.06 | 12/12/2025 4:00:09 PM EST | |||
| 195.00 | 33.50 | 37.20 | 35.35 | % | 0.18 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.07 | 12/12/2025 4:00:09 PM EST | |||
| 200.00 | 29.10 | 32.80 | 30.95 | % | 0.15 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.09 | 12/12/2025 4:00:09 PM EST | |||
| 205.00 | 24.80 | 28.60 | 26.70 | % | 0.13 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.10 | 12/12/2025 4:00:09 PM EST | |||
| 210.00 | 21.00 | 24.60 | 22.80 | % | 0.11 | 0 | 0 | 0.36 | 0.78 | 0.01 | -0.11 | 12/12/2025 4:00:09 PM EST | |||
| 215.00 | 18.10 | 20.90 | 19.50 | 19.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.37 | 0.72 | 0.01 | -0.12 | 12/11/2025 | 12/12/2025 4:00:09 PM EST |
| 220.00 | 14.20 | 17.80 | 16.00 | % | 0.07 | 0 | 0 | 0.36 | 0.66 | 0.01 | -0.13 | 12/12/2025 4:00:09 PM EST | |||
| 225.00 | 11.10 | 14.90 | 13.00 | 14.45 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.35 | 0.58 | 0.01 | -0.13 | 12/10/2025 | 12/12/2025 4:00:09 PM EST |
| 230.00 | 8.50 | 12.00 | 10.25 | 11.46 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | 0.51 | 0.02 | -0.13 | 12/5/2025 | 12/12/2025 4:00:09 PM EST |
| 235.00 | 6.30 | 10.00 | 8.15 | % | 0.03 | 0 | 0 | 0.35 | 0.43 | 0.02 | -0.13 | 12/12/2025 4:00:09 PM EST | |||
| 240.00 | 4.40 | 7.70 | 6.05 | 7.72 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.34 | 0.36 | 0.01 | -0.12 | 12/10/2025 | 12/12/2025 4:00:09 PM EST |
| 245.00 | 2.90 | 6.70 | 4.80 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.34 | 0.29 | 0.01 | -0.11 | 12/10/2025 | 12/12/2025 4:00:09 PM EST |
| 250.00 | 2.00 | 5.50 | 3.75 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.23 | 0.01 | -0.10 | 12/5/2025 | 12/12/2025 4:00:09 PM EST |
| 255.00 | 0.80 | 4.80 | 2.80 | % | 0.01 | 0 | 0 | 0.34 | 0.18 | 0.01 | -0.08 | 12/12/2025 4:00:09 PM EST | |||
| 260.00 | 0.15 | 3.10 | 1.63 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.13 | 0.01 | -0.07 | 12/5/2025 | 12/12/2025 4:00:09 PM EST |
| 265.00 | 0.00 | 3.40 | 1.70 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.10 | 0.01 | -0.06 | 12/5/2025 | 12/12/2025 4:00:09 PM EST |
| 270.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.04 | 12/12/2025 4:00:09 PM EST | |||
| 275.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.03 | 12/12/2025 4:00:09 PM EST | |||
| 280.00 | 0.00 | 2.60 | 1.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.51 | 0.04 | 0.00 | -0.02 | 12/8/2025 | 12/12/2025 4:00:09 PM EST |
| 285.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 290.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 12/12/2025 4:00:09 PM EST | |||
| 295.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:09 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 | 1.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | |||
| 155.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 12/12/2025 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.04 | 12/12/2025 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.05 | 12/12/2025 4:00:09 PM EST | |||
| 190.00 | 0.65 | 1.40 | 1.03 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.06 | 0.00 | -0.06 | 12/11/2025 | 12/12/2025 4:00:09 PM EST |
| 195.00 | 0.30 | 3.50 | 1.90 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.09 | 0.01 | -0.07 | 12/5/2025 | 12/12/2025 4:00:09 PM EST |
| 200.00 | 0.80 | 3.80 | 2.30 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.12 | 0.01 | -0.09 | 12/9/2025 | 12/12/2025 4:00:09 PM EST |
| 205.00 | 0.70 | 4.50 | 2.60 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.01 | -0.10 | 12/12/2025 4:00:09 PM EST | |||
| 210.00 | 1.65 | 4.80 | 3.23 | % | 0.02 | 0 | 0 | 0.33 | -0.22 | 0.01 | -0.11 | 12/12/2025 4:00:09 PM EST | |||
| 215.00 | 3.60 | 6.90 | 5.25 | % | 0.02 | 0 | 0 | 0.36 | -0.28 | 0.01 | -0.12 | 12/12/2025 4:00:09 PM EST | |||
| 220.00 | 5.10 | 8.40 | 6.75 | % | 0.03 | 0 | 0 | 0.35 | -0.34 | 0.01 | -0.13 | 12/12/2025 4:00:09 PM EST | |||
| 225.00 | 7.20 | 10.40 | 8.80 | % | 0.04 | 0 | 0 | 0.35 | -0.42 | 0.01 | -0.13 | 12/12/2025 4:00:09 PM EST | |||
| 230.00 | 9.50 | 12.80 | 11.15 | 12.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.49 | 0.02 | -0.13 | 12/9/2025 | 12/12/2025 4:00:09 PM EST |
| 235.00 | 12.10 | 15.80 | 13.95 | % | 0.06 | 0 | 0 | 0.34 | -0.57 | 0.02 | -0.13 | 12/12/2025 4:00:09 PM EST | |||
| 240.00 | 15.20 | 18.90 | 17.05 | % | 0.07 | 0 | 0 | 0.33 | -0.64 | 0.01 | -0.12 | 12/12/2025 4:00:09 PM EST | |||
| 245.00 | 18.80 | 22.50 | 20.65 | % | 0.08 | 0 | 0 | 0.33 | -0.71 | 0.01 | -0.11 | 12/12/2025 4:00:09 PM EST | |||
| 250.00 | 22.70 | 26.40 | 24.55 | % | 0.10 | 0 | 0 | 0.33 | -0.77 | 0.01 | -0.10 | 12/12/2025 4:00:09 PM EST | |||
| 255.00 | 26.80 | 30.60 | 28.70 | % | 0.11 | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.08 | 12/12/2025 4:00:09 PM EST | |||
| 260.00 | 31.20 | 35.00 | 33.10 | % | 0.13 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.07 | 12/12/2025 4:00:09 PM EST | |||
| 265.00 | 35.90 | 39.60 | 37.75 | % | 0.14 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.06 | 12/12/2025 4:00:09 PM EST | |||
| 270.00 | 40.70 | 44.30 | 42.50 | % | 0.16 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.04 | 12/12/2025 4:00:09 PM EST | |||
| 275.00 | 45.40 | 49.10 | 47.25 | % | 0.17 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.03 | 12/12/2025 4:00:09 PM EST | |||
| 280.00 | 50.40 | 54.00 | 52.20 | % | 0.19 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 285.00 | 55.30 | 58.90 | 57.10 | % | 0.20 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 290.00 | 60.10 | 63.90 | 62.00 | % | 0.21 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 12/12/2025 4:00:09 PM EST | |||
| 295.00 | 65.10 | 68.90 | 67.00 | % | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:09 PM EST |