Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $220.65 as of 12/30/2025 7:58:14 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 | 98.50 | 102.60 | 100.55 | % | 0.84 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 125.00 | 93.50 | 97.60 | 95.55 | % | 0.76 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 130.00 | 88.50 | 92.60 | 90.55 | % | 0.70 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 135.00 | 83.50 | 87.60 | 85.55 | % | 0.63 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 140.00 | 78.60 | 82.60 | 80.60 | % | 0.58 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 145.00 | 73.60 | 77.60 | 75.60 | % | 0.52 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 150.00 | 68.60 | 72.70 | 70.65 | % | 0.47 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 155.00 | 63.60 | 67.70 | 65.65 | % | 0.42 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 160.00 | 58.60 | 62.70 | 60.65 | % | 0.38 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 165.00 | 53.60 | 57.70 | 55.65 | % | 0.34 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 170.00 | 48.60 | 52.70 | 50.65 | % | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 175.00 | 43.70 | 47.80 | 45.75 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 180.00 | 38.70 | 42.80 | 40.75 | % | 0.23 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 12/29/2025 4:00:07 PM EST | |||
| 185.00 | 33.70 | 37.80 | 35.75 | % | 0.19 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 12/29/2025 4:00:07 PM EST | |||
| 190.00 | 28.80 | 32.90 | 30.85 | % | 0.16 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.05 | 12/29/2025 4:00:07 PM EST | |||
| 195.00 | 23.90 | 28.00 | 25.95 | % | 0.13 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.06 | 12/29/2025 4:00:07 PM EST | |||
| 200.00 | 19.10 | 23.20 | 21.15 | % | 0.11 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.09 | 12/29/2025 4:00:07 PM EST | |||
| 205.00 | 14.40 | 18.50 | 16.45 | % | 0.08 | 0 | 0 | 0.58 | 0.89 | 0.01 | -0.13 | 12/29/2025 4:00:07 PM EST | |||
| 207.50 | 13.00 | 16.30 | 14.65 | % | 0.07 | 0 | 0 | 0.55 | 0.85 | 0.02 | -0.15 | 12/29/2025 4:00:07 PM EST | |||
| 210.00 | 11.10 | 13.70 | 12.40 | 16.22 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.36 | 0.80 | 0.02 | -0.18 | 12/26/2025 | 12/29/2025 4:00:07 PM EST |
| 212.50 | 8.10 | 10.50 | 9.30 | % | 0.04 | 0 | 0 | 0.23 | 0.75 | 0.03 | -0.19 | 12/29/2025 4:00:07 PM EST | |||
| 215.00 | 6.20 | 8.70 | 7.45 | 13.84 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | 0.69 | 0.03 | -0.21 | 12/23/2025 | 12/29/2025 4:00:07 PM EST |
| 217.50 | 6.40 | 6.90 | 6.65 | % | 0.03 | 0 | 0 | 0.32 | 0.61 | 0.03 | -0.22 | 12/29/2025 4:00:07 PM EST | |||
| 220.00 | 4.90 | 5.50 | 5.20 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.32 | 0.53 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 222.50 | 3.60 | 4.20 | 3.90 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.31 | 0.45 | 0.03 | -0.21 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 225.00 | 2.70 | 3.20 | 2.95 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.31 | 0.36 | 0.03 | -0.20 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 227.50 | 1.90 | 2.30 | 2.10 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.28 | 0.03 | -0.18 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 230.00 | 1.25 | 1.70 | 1.48 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.30 | 0.22 | 0.03 | -0.16 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 232.50 | 0.90 | 1.25 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.31 | 0.18 | 0.02 | -0.15 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 235.00 | 0.35 | 1.05 | 0.70 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.30 | 0.16 | 0.02 | -0.15 | 12/22/2025 | 12/29/2025 4:00:07 PM EST |
| 237.50 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.40 | 0.10 | 0.01 | -0.10 | 12/26/2025 | 12/29/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.50 | 0.06 | 0.01 | -0.07 | 12/23/2025 | 12/29/2025 4:00:07 PM EST |
| 242.50 | 0.00 | 1.60 | 0.80 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.05 | 0.01 | -0.06 | 12/22/2025 | 12/29/2025 4:00:07 PM EST |
| 245.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.53 | 0.04 | 0.01 | -0.05 | 12/22/2025 | 12/29/2025 4:00:07 PM EST |
| 247.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.03 | 12/29/2025 4:00:07 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 4:00:07 PM EST |
| 252.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.01 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 4:00:07 PM EST |
| 255.00 | 0.00 | 1.35 | 0.68 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/29/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.01 | 0.00 | -0.02 | 12/11/2025 | 12/29/2025 4:00:07 PM EST |
| 265.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/29/2025 4:00:07 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:07 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 285.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 295.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 305.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 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 | 2.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/29/2025 4:00:07 PM EST |
| 185.00 | 0.05 | 1.40 | 0.73 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.62 | -0.02 | 0.00 | -0.05 | 12/5/2025 | 12/29/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | -0.02 | 0.00 | -0.05 | 12/1/2025 | 12/29/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.06 | 12/29/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 0.52 | -0.06 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 205.00 | 0.00 | 1.00 | 0.50 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.39 | -0.11 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 207.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.38 | -0.15 | 0.02 | -0.15 | 12/29/2025 4:00:07 PM EST | |||
| 210.00 | 1.10 | 1.60 | 1.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | -0.20 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 212.50 | 1.65 | 2.10 | 1.88 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.33 | -0.25 | 0.03 | -0.19 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 215.00 | 2.35 | 2.80 | 2.58 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.32 | -0.31 | 0.03 | -0.21 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 217.50 | 3.20 | 3.70 | 3.45 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.32 | -0.39 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 220.00 | 4.20 | 4.80 | 4.50 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.32 | -0.47 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 222.50 | 5.50 | 6.10 | 5.80 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | -0.55 | 0.03 | -0.21 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 225.00 | 6.90 | 7.60 | 7.25 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.31 | -0.64 | 0.03 | -0.20 | 12/26/2025 | 12/29/2025 4:00:07 PM EST |
| 227.50 | 6.90 | 9.30 | 8.10 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | -0.72 | 0.03 | -0.18 | 12/23/2025 | 12/29/2025 4:00:07 PM EST |
| 230.00 | 8.80 | 11.20 | 10.00 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.45 | -0.78 | 0.03 | -0.16 | 12/23/2025 | 12/29/2025 4:00:07 PM EST |
| 232.50 | 10.90 | 14.10 | 12.50 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.41 | -0.82 | 0.02 | -0.15 | 12/22/2025 | 12/29/2025 4:00:07 PM EST |
| 235.00 | 13.10 | 16.80 | 14.95 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.47 | -0.84 | 0.02 | -0.15 | 12/22/2025 | 12/29/2025 4:00:07 PM EST |
| 237.50 | 15.40 | 19.50 | 17.45 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.54 | -0.90 | 0.01 | -0.10 | 12/22/2025 | 12/29/2025 4:00:07 PM EST |
| 240.00 | 17.70 | 21.80 | 19.75 | % | 0.08 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.07 | 12/29/2025 4:00:07 PM EST | |||
| 242.50 | 20.10 | 24.20 | 22.15 | % | 0.09 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.06 | 12/29/2025 4:00:07 PM EST | |||
| 245.00 | 22.60 | 26.70 | 24.65 | % | 0.10 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.05 | 12/29/2025 4:00:07 PM EST | |||
| 247.50 | 25.10 | 29.20 | 27.15 | 18.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.67 | -0.98 | 0.00 | -0.03 | 12/22/2025 | 12/29/2025 4:00:07 PM EST |
| 250.00 | 27.60 | 31.70 | 29.65 | % | 0.12 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 12/29/2025 4:00:07 PM EST | |||
| 252.50 | 30.10 | 34.20 | 32.15 | % | 0.13 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 12/29/2025 4:00:07 PM EST | |||
| 255.00 | 32.60 | 36.70 | 34.65 | % | 0.14 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 12/29/2025 4:00:07 PM EST | |||
| 260.00 | 37.60 | 41.70 | 39.65 | % | 0.15 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 12/29/2025 4:00:07 PM EST | |||
| 265.00 | 42.60 | 46.70 | 44.65 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 12/29/2025 4:00:07 PM EST | |||
| 270.00 | 47.60 | 51.70 | 49.65 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 275.00 | 52.60 | 56.70 | 54.65 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 280.00 | 57.60 | 61.70 | 59.65 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 285.00 | 62.60 | 66.70 | 64.65 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 290.00 | 67.60 | 71.70 | 69.65 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 295.00 | 72.60 | 76.70 | 74.65 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 300.00 | 77.60 | 81.70 | 79.65 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 305.00 | 82.60 | 86.70 | 84.65 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST |