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 | % | 0.00 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | ||||||
| 130.00 | 97.20 | 100.80 | 99.00 | % | 0.76 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:09 PM EST | |||
| 135.00 | 92.00 | 95.60 | 93.80 | % | 0.69 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:09 PM EST | |||
| 140.00 | 87.50 | 90.90 | 89.20 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 145.00 | 82.00 | 86.00 | 84.00 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 150.00 | 77.00 | 80.80 | 78.90 | % | 0.53 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 155.00 | 72.00 | 76.00 | 74.00 | % | 0.48 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 160.00 | 67.50 | 71.30 | 69.40 | % | 0.43 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 12/12/2025 4:00:09 PM EST | |||
| 165.00 | 62.20 | 66.30 | 64.25 | % | 0.39 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 12/12/2025 4:00:09 PM EST | |||
| 170.00 | 57.40 | 61.10 | 59.25 | % | 0.35 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.04 | 12/12/2025 4:00:09 PM EST | |||
| 175.00 | 52.60 | 56.70 | 54.65 | % | 0.31 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.07 | 12/12/2025 4:00:09 PM EST | |||
| 180.00 | 47.90 | 51.70 | 49.80 | % | 0.28 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.08 | 12/12/2025 4:00:09 PM EST | |||
| 185.00 | 43.20 | 47.00 | 45.10 | % | 0.24 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.06 | 12/12/2025 4:00:09 PM EST | |||
| 190.00 | 38.70 | 42.40 | 40.55 | % | 0.21 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.09 | 12/12/2025 4:00:09 PM EST | |||
| 195.00 | 34.30 | 38.00 | 36.15 | % | 0.19 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.11 | 12/12/2025 4:00:09 PM EST | |||
| 200.00 | 30.00 | 34.00 | 32.00 | % | 0.16 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.11 | 12/12/2025 4:00:09 PM EST | |||
| 205.00 | 25.90 | 30.00 | 27.95 | % | 0.14 | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.12 | 12/12/2025 4:00:09 PM EST | |||
| 210.00 | 22.00 | 25.80 | 23.90 | % | 0.11 | 0 | 0 | 0.35 | 0.76 | 0.01 | -0.13 | 12/12/2025 4:00:09 PM EST | |||
| 215.00 | 18.50 | 22.00 | 20.25 | % | 0.09 | 0 | 0 | 0.35 | 0.71 | 0.01 | -0.13 | 12/12/2025 4:00:09 PM EST | |||
| 220.00 | 15.50 | 18.70 | 17.10 | 18.65 | % | 0.08 | 1 | 0 | 0.35 | 0.65 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 4:00:09 PM EST | |
| 225.00 | 13.40 | 15.80 | 14.60 | 14.39 | % | 0.06 | 1 | 0 | 0.37 | 0.59 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 4:00:09 PM EST | |
| 230.00 | 9.80 | 13.30 | 11.55 | % | 0.05 | 0 | 0 | 0.35 | 0.52 | 0.01 | -0.13 | 12/12/2025 4:00:09 PM EST | |||
| 235.00 | 7.10 | 11.10 | 9.10 | % | 0.04 | 0 | 0 | 0.35 | 0.45 | 0.01 | -0.13 | 12/12/2025 4:00:09 PM EST | |||
| 240.00 | 5.30 | 9.30 | 7.30 | % | 0.03 | 0 | 0 | 0.35 | 0.38 | 0.01 | -0.12 | 12/12/2025 4:00:09 PM EST | |||
| 245.00 | 3.80 | 7.70 | 5.75 | % | 0.02 | 0 | 0 | 0.35 | 0.32 | 0.01 | -0.11 | 12/12/2025 4:00:09 PM EST | |||
| 250.00 | 2.55 | 6.50 | 4.53 | % | 0.02 | 0 | 0 | 0.35 | 0.26 | 0.01 | -0.10 | 12/12/2025 4:00:09 PM EST | |||
| 255.00 | 1.45 | 5.50 | 3.48 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.01 | -0.09 | 12/12/2025 4:00:09 PM EST | |||
| 260.00 | 0.75 | 4.80 | 2.78 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.01 | -0.08 | 12/12/2025 4:00:09 PM EST | |||
| 265.00 | 0.15 | 4.20 | 2.18 | % | 0.01 | 0 | 0 | 0.33 | 0.14 | 0.01 | -0.07 | 12/12/2025 4:00:09 PM EST | |||
| 270.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.06 | 12/12/2025 4:00:09 PM EST | |||
| 275.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.05 | 12/12/2025 4:00:09 PM EST | |||
| 280.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.04 | 12/12/2025 4:00:09 PM EST | |||
| 285.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.03 | 12/12/2025 4:00:09 PM EST | |||
| 290.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 295.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 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 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:09 PM EST | ||||||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:09 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:09 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 12/12/2025 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.03 | 12/12/2025 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.04 | 12/12/2025 4:00:09 PM EST | |||
| 175.00 | 0.15 | 2.70 | 1.43 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.07 | 12/12/2025 4:00:09 PM EST | |||
| 180.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.08 | 12/12/2025 4:00:09 PM EST | |||
| 185.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.00 | -0.06 | 12/12/2025 4:00:09 PM EST | |||
| 190.00 | 0.70 | 3.60 | 2.15 | % | 0.01 | 0 | 0 | 0.44 | -0.10 | 0.00 | -0.09 | 12/12/2025 4:00:09 PM EST | |||
| 195.00 | 0.40 | 4.10 | 2.25 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.01 | -0.11 | 12/12/2025 4:00:09 PM EST | |||
| 200.00 | 0.90 | 4.90 | 2.90 | % | 0.01 | 0 | 0 | 0.39 | -0.15 | 0.01 | -0.11 | 12/12/2025 4:00:09 PM EST | |||
| 205.00 | 1.75 | 5.80 | 3.78 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.01 | -0.12 | 12/12/2025 4:00:09 PM EST | |||
| 210.00 | 3.60 | 4.90 | 4.25 | % | 0.02 | 0 | 0 | 0.36 | -0.24 | 0.01 | -0.13 | 12/12/2025 4:00:09 PM EST | |||
| 215.00 | 4.40 | 7.50 | 5.95 | % | 0.03 | 0 | 0 | 0.37 | -0.29 | 0.01 | -0.13 | 12/12/2025 4:00:09 PM EST | |||
| 220.00 | 6.00 | 9.00 | 7.50 | % | 0.03 | 0 | 0 | 0.36 | -0.35 | 0.01 | -0.14 | 12/12/2025 4:00:09 PM EST | |||
| 225.00 | 8.10 | 10.70 | 9.40 | % | 0.04 | 0 | 0 | 0.35 | -0.41 | 0.01 | -0.14 | 12/12/2025 4:00:09 PM EST | |||
| 230.00 | 10.40 | 13.00 | 11.70 | % | 0.05 | 0 | 0 | 0.34 | -0.48 | 0.01 | -0.13 | 12/12/2025 4:00:09 PM EST | |||
| 235.00 | 13.20 | 16.90 | 15.05 | % | 0.06 | 0 | 0 | 0.35 | -0.55 | 0.01 | -0.13 | 12/12/2025 4:00:09 PM EST | |||
| 240.00 | 16.30 | 20.00 | 18.15 | % | 0.08 | 0 | 0 | 0.35 | -0.62 | 0.01 | -0.12 | 12/12/2025 4:00:09 PM EST | |||
| 245.00 | 19.80 | 23.50 | 21.65 | % | 0.09 | 0 | 0 | 0.35 | -0.68 | 0.01 | -0.11 | 12/12/2025 4:00:09 PM EST | |||
| 250.00 | 23.60 | 27.30 | 25.45 | % | 0.10 | 0 | 0 | 0.34 | -0.74 | 0.01 | -0.10 | 12/12/2025 4:00:09 PM EST | |||
| 255.00 | 27.60 | 31.30 | 29.45 | % | 0.12 | 0 | 0 | 0.34 | -0.79 | 0.01 | -0.09 | 12/12/2025 4:00:09 PM EST | |||
| 260.00 | 31.90 | 35.60 | 33.75 | % | 0.13 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.08 | 12/12/2025 4:00:09 PM EST | |||
| 265.00 | 36.40 | 40.00 | 38.20 | % | 0.14 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.07 | 12/12/2025 4:00:09 PM EST | |||
| 270.00 | 41.00 | 44.60 | 42.80 | % | 0.16 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.06 | 12/12/2025 4:00:09 PM EST | |||
| 275.00 | 45.70 | 49.40 | 47.55 | % | 0.17 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.05 | 12/12/2025 4:00:09 PM EST | |||
| 280.00 | 50.50 | 54.10 | 52.30 | % | 0.19 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.04 | 12/12/2025 4:00:09 PM EST | |||
| 285.00 | 55.50 | 58.90 | 57.20 | % | 0.20 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.03 | 12/12/2025 4:00:09 PM EST | |||
| 290.00 | 60.40 | 63.90 | 62.15 | % | 0.21 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST | |||
| 295.00 | 65.30 | 69.00 | 67.15 | % | 0.23 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 12/12/2025 4:00:09 PM EST |