Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $231.05 as of 1/27/2026 11:56:31 AM 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 | 110.90 | 114.90 | 112.90 | % | 0.94 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 125.00 | 106.10 | 109.90 | 108.00 | % | 0.86 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 130.00 | 101.40 | 104.90 | 103.15 | % | 0.79 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 135.00 | 96.60 | 99.90 | 98.25 | % | 0.73 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 140.00 | 91.50 | 94.90 | 93.20 | % | 0.67 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 145.00 | 86.60 | 89.90 | 88.25 | % | 0.61 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 150.00 | 81.60 | 84.90 | 83.25 | % | 0.56 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 155.00 | 76.50 | 79.90 | 78.20 | % | 0.50 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 160.00 | 71.90 | 74.90 | 73.40 | % | 0.46 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 165.00 | 66.30 | 69.90 | 68.10 | 69.21 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/27/2026 10:59:04 AM EST |
| 170.00 | 62.00 | 64.90 | 63.45 | % | 0.37 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 175.00 | 57.00 | 59.90 | 58.45 | % | 0.33 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 180.00 | 52.00 | 54.90 | 53.45 | % | 0.30 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 185.00 | 47.00 | 49.90 | 48.45 | % | 0.26 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 190.00 | 42.00 | 45.00 | 43.50 | % | 0.23 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 195.00 | 36.90 | 39.80 | 38.35 | % | 0.20 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 200.00 | 32.00 | 34.90 | 33.45 | 32.50 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:59:04 AM EST |
| 205.00 | 27.10 | 30.00 | 28.55 | % | 0.14 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.04 | 1/27/2026 10:59:04 AM EST | |||
| 210.00 | 21.30 | 25.20 | 23.25 | 24.18 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.02 | 0.97 | 0.01 | -0.10 | 1/23/2026 | 1/27/2026 10:59:04 AM EST |
| 215.00 | 16.50 | 20.30 | 18.40 | 24.42 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.89 | 0.93 | 0.01 | -0.20 | 1/16/2026 | 1/27/2026 10:59:04 AM EST |
| 220.00 | 12.30 | 15.90 | 14.10 | 14.06 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.80 | 0.87 | 0.02 | -0.32 | 1/23/2026 | 1/27/2026 10:59:04 AM EST |
| 225.00 | 9.00 | 11.10 | 10.05 | 8.54 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.53 | 0.76 | 0.03 | -0.46 | 1/26/2026 | 1/27/2026 10:59:04 AM EST |
| 230.00 | 5.80 | 8.00 | 6.90 | 6.30 | +0.78 | +14.13% | 0.03 | 46 | 42 | 0.49 | 0.60 | 0.04 | -0.57 | 1/27/2026 | 1/27/2026 10:59:04 AM EST |
| 235.00 | 2.60 | 5.00 | 3.80 | 3.80 | +0.80 | +26.67% | 0.02 | 73 | 1,436 | 0.49 | 0.41 | 0.04 | -0.59 | 1/27/2026 | 1/27/2026 10:59:04 AM EST |
| 240.00 | 1.15 | 2.55 | 1.85 | 1.64 | +0.13 | +8.61% | 0.01 | 153 | 1,125 | 0.48 | 0.24 | 0.03 | -0.49 | 1/27/2026 | 1/27/2026 10:59:04 AM EST |
| 245.00 | 0.50 | 2.00 | 1.25 | 0.67 | -0.08 | -10.67% | 0.01 | 70 | 694 | 0.49 | 0.13 | 0.02 | -0.34 | 1/27/2026 | 1/27/2026 10:59:04 AM EST |
| 250.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.07 | +21.22% | 0.00 | 8 | 790 | 0.50 | 0.06 | 0.01 | -0.20 | 1/27/2026 | 1/27/2026 10:59:04 AM EST |
| 255.00 | 0.00 | 0.80 | 0.40 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 190 | 0.65 | 0.02 | 0.01 | -0.09 | 1/27/2026 | 1/27/2026 10:59:04 AM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.22 | -0.18 | -45.00% | 0.00 | 4 | 112 | 0.77 | 0.01 | 0.00 | -0.03 | 1/27/2026 | 1/27/2026 10:59:04 AM EST |
| 265.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.97 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 10:59:04 AM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.41 | -0.34 | -45.34% | 0.00 | 2 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:59:04 AM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.17 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 10:59:04 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:59:04 AM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 175.00 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/27/2026 10:59:04 AM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 10:59:04 AM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:59:04 AM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/27/2026 10:59:04 AM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:04 AM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.17 | +0.03 | +21.43% | 0.00 | 1 | 31 | 0.77 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:59:04 AM EST |
| 205.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | -0.01 | 0.00 | -0.04 | 1/23/2026 | 1/27/2026 10:59:04 AM EST |
| 210.00 | 0.10 | 0.60 | 0.35 | 0.22 | -0.23 | -51.12% | 0.00 | 1 | 25 | 0.65 | -0.03 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 10:59:04 AM EST |
| 215.00 | 0.20 | 0.55 | 0.38 | 0.52 | -0.02 | -3.71% | 0.00 | 2 | 785 | 0.58 | -0.07 | 0.01 | -0.20 | 1/27/2026 | 1/27/2026 10:59:04 AM EST |
| 220.00 | 0.70 | 1.90 | 1.30 | 0.85 | -0.10 | -10.53% | 0.01 | 7 | 75 | 0.54 | -0.13 | 0.02 | -0.32 | 1/27/2026 | 1/27/2026 10:59:04 AM EST |
| 225.00 | 1.35 | 3.50 | 2.43 | 1.85 | +0.02 | +1.10% | 0.01 | 54 | 182 | 0.51 | -0.24 | 0.03 | -0.46 | 1/27/2026 | 1/27/2026 10:59:04 AM EST |
| 230.00 | 3.10 | 5.20 | 4.15 | 3.30 | -0.14 | -4.07% | 0.02 | 1,145 | 311 | 0.49 | -0.40 | 0.04 | -0.57 | 1/27/2026 | 1/27/2026 10:59:04 AM EST |
| 235.00 | 4.90 | 7.50 | 6.20 | 5.70 | -1.00 | -14.93% | 0.03 | 46 | 508 | 0.47 | -0.59 | 0.04 | -0.59 | 1/27/2026 | 1/27/2026 10:59:04 AM EST |
| 240.00 | 8.10 | 10.80 | 9.45 | 8.85 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.44 | -0.76 | 0.03 | -0.49 | 1/23/2026 | 1/27/2026 10:59:04 AM EST |
| 245.00 | 11.00 | 14.70 | 12.85 | 11.20 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.70 | -0.87 | 0.02 | -0.34 | 1/14/2026 | 1/27/2026 10:59:04 AM EST |
| 250.00 | 15.40 | 19.50 | 17.45 | % | 0.07 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.20 | 1/27/2026 10:59:04 AM EST | |||
| 255.00 | 20.30 | 24.00 | 22.15 | % | 0.09 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.09 | 1/27/2026 10:59:04 AM EST | |||
| 260.00 | 25.20 | 28.70 | 26.95 | % | 0.10 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.03 | 1/27/2026 10:59:04 AM EST | |||
| 265.00 | 30.20 | 33.10 | 31.65 | % | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 1/27/2026 10:59:04 AM EST | |||
| 270.00 | 35.20 | 38.10 | 36.65 | % | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 275.00 | 40.20 | 43.10 | 41.65 | % | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 280.00 | 45.20 | 48.50 | 46.85 | % | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 285.00 | 50.20 | 53.20 | 51.70 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 290.00 | 55.20 | 58.60 | 56.90 | % | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST | |||
| 295.00 | 60.20 | 63.60 | 61.90 | % | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:04 AM EST |