Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $229.93 as of 9/16/2024 2:04:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 118.60 | 121.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:07 PM EST | |||
| 115.00 | 113.70 | 117.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:07 PM EST | |||
| 120.00 | 108.80 | 112.10 | 131.75 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 8/22/2024 | 9/16/2024 2:59:07 PM EST |
| 125.00 | 103.70 | 106.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:07 PM EST | |||
| 130.00 | 98.70 | 101.90 | 117.37 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 8/13/2024 | 9/16/2024 2:59:07 PM EST |
| 135.00 | 93.80 | 96.80 | 92.70 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.02 | 9/12/2024 | 9/16/2024 2:59:07 PM EST |
| 140.00 | 88.90 | 92.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:07 PM EST | |||
| 145.00 | 83.90 | 87.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:07 PM EST | |||
| 150.00 | 79.00 | 81.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:59:07 PM EST | |||
| 155.00 | 74.10 | 77.30 | 71.50 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.03 | 9/11/2024 | 9/16/2024 2:59:07 PM EST |
| 160.00 | 69.10 | 72.00 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 9/16/2024 2:59:07 PM EST | |||
| 165.00 | 64.20 | 66.60 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 9/16/2024 2:59:07 PM EST | |||
| 170.00 | 59.20 | 61.80 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.05 | 9/16/2024 2:59:07 PM EST | |||
| 175.00 | 54.90 | 56.70 | 63.00 | 0.00 | 0.00% | 0 | 627 | 0.69 | 0.97 | 0.00 | -0.06 | 8/2/2024 | 9/16/2024 2:59:07 PM EST |
| 180.00 | 49.70 | 52.10 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.07 | 9/16/2024 2:59:07 PM EST | |||
| 185.00 | 45.00 | 47.50 | % | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.08 | 9/16/2024 2:59:07 PM EST | |||
| 190.00 | 40.60 | 42.70 | 39.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.93 | 0.00 | -0.09 | 9/10/2024 | 9/16/2024 2:59:07 PM EST |
| 195.00 | 36.50 | 37.70 | 59.10 | 0.00 | 0.00% | 0 | 264 | 0.45 | 0.91 | 0.01 | -0.11 | 8/21/2024 | 9/16/2024 2:59:07 PM EST |
| 200.00 | 31.30 | 32.80 | 53.70 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.88 | 0.01 | -0.12 | 8/23/2024 | 9/16/2024 2:59:07 PM EST |
| 210.00 | 23.40 | 24.30 | 24.70 | 0.00 | 0.00% | 0 | 488 | 0.43 | 0.80 | 0.01 | -0.15 | 9/13/2024 | 9/16/2024 2:59:07 PM EST |
| 220.00 | 16.40 | 16.80 | 16.30 | +0.20 | +1.25% | 13 | 730 | 0.39 | 0.68 | 0.01 | -0.17 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 230.00 | 10.30 | 10.70 | 10.20 | -0.68 | -6.25% | 18 | 122 | 0.37 | 0.53 | 0.02 | -0.17 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 240.00 | 5.90 | 6.10 | 6.10 | -0.40 | -6.16% | 11 | 104 | 0.36 | 0.38 | 0.02 | -0.16 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 250.00 | 3.00 | 3.20 | 3.10 | -0.55 | -15.07% | 10 | 1,032 | 0.35 | 0.23 | 0.01 | -0.12 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 260.00 | 1.40 | 1.55 | 1.60 | -0.30 | -15.79% | 33 | 3,180 | 0.34 | 0.13 | 0.01 | -0.08 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 270.00 | 0.60 | 0.85 | 0.70 | -0.02 | -2.78% | 9 | 856 | 0.35 | 0.08 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 280.00 | 0.20 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 338 | 0.37 | 0.04 | 0.00 | -0.04 | 9/11/2024 | 9/16/2024 2:59:07 PM EST |
| 290.00 | 0.20 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 708 | 0.42 | 0.02 | 0.00 | -0.02 | 9/13/2024 | 9/16/2024 2:59:07 PM EST |
| 300.00 | 0.20 | 0.25 | 0.20 | -0.40 | -66.67% | 74 | 741 | 0.43 | 0.01 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 310.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.48 | 0.01 | 0.00 | -0.01 | 9/9/2024 | 9/16/2024 2:59:07 PM EST |
| 320.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.47 | 0.00 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:59:07 PM EST |
| 330.00 | 0.05 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 113 | 0.57 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/16/2024 2:59:07 PM EST |
| 340.00 | 0.05 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 43 | 0.60 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/16/2024 2:59:07 PM EST |
| 350.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 100 | 0.64 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/16/2024 2:59:07 PM EST |
| 360.00 | 0.05 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/16/2024 2:59:07 PM EST |
| 370.00 | 0.05 | 0.75 | 0.05 | -1.30 | -96.30% | 30 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 380.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 31 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 390.00 | 0.00 | 0.15 | 0.05 | % | 26 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:07 PM EST | |
| 400.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:59:07 PM EST |
| 410.00 | 0.00 | 0.20 | 0.05 | -0.15 | -75.00% | 55 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 420.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/16/2024 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 221 | 1.13 | 0.00 | 0.00 | -0.01 | 9/12/2024 | 9/16/2024 2:59:07 PM EST |
| 115.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.17 | 0.00 | 0.00 | -0.02 | 9/12/2024 | 9/16/2024 2:59:07 PM EST |
| 120.00 | 0.05 | 0.20 | 0.06 | % | 30 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:59:07 PM EST | |
| 125.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.02 | 9/12/2024 | 9/16/2024 2:59:07 PM EST |
| 130.00 | 0.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | -0.02 | 8/20/2024 | 9/16/2024 2:59:07 PM EST |
| 135.00 | 0.05 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.00 | 0.00 | -0.02 | 9/9/2024 | 9/16/2024 2:59:07 PM EST |
| 140.00 | 0.05 | 0.55 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:07 PM EST | |||
| 145.00 | 0.05 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 9/16/2024 2:59:07 PM EST |
| 150.00 | 0.05 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 9/16/2024 2:59:07 PM EST | |||
| 155.00 | 0.05 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 9/16/2024 2:59:07 PM EST | |||
| 160.00 | 0.15 | 0.35 | 0.25 | -0.10 | -28.58% | 1 | 49 | 0.60 | -0.01 | 0.00 | -0.04 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 165.00 | 0.15 | 0.75 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 9/16/2024 2:59:07 PM EST | |||
| 170.00 | 0.20 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 45 | 0.56 | -0.02 | 0.00 | -0.05 | 9/6/2024 | 9/16/2024 2:59:07 PM EST |
| 175.00 | 0.30 | 0.90 | 0.86 | 0.00 | 0.00% | 0 | 37 | 0.54 | -0.03 | 0.00 | -0.06 | 8/1/2024 | 9/16/2024 2:59:07 PM EST |
| 180.00 | 0.50 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 87 | 0.52 | -0.04 | 0.00 | -0.07 | 9/12/2024 | 9/16/2024 2:59:07 PM EST |
| 185.00 | 0.70 | 0.90 | 1.21 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.05 | 0.00 | -0.08 | 9/12/2024 | 9/16/2024 2:59:07 PM EST |
| 190.00 | 0.95 | 1.20 | 1.29 | -0.02 | -1.53% | 1 | 126 | 0.47 | -0.07 | 0.00 | -0.09 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 195.00 | 1.30 | 1.60 | 1.55 | -0.02 | -1.28% | 2 | 57 | 0.46 | -0.09 | 0.01 | -0.11 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 200.00 | 1.75 | 2.10 | 1.90 | -0.14 | -6.87% | 7 | 120 | 0.44 | -0.12 | 0.01 | -0.12 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 210.00 | 3.20 | 3.50 | 3.41 | -0.13 | -3.68% | 6 | 175 | 0.41 | -0.20 | 0.01 | -0.15 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 220.00 | 5.70 | 6.10 | 6.20 | -1.61 | -20.62% | 11 | 2,275 | 0.39 | -0.32 | 0.01 | -0.17 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 230.00 | 9.60 | 10.00 | 9.75 | -0.35 | -3.47% | 33 | 354 | 0.37 | -0.47 | 0.02 | -0.17 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 240.00 | 15.10 | 15.50 | 16.70 | 0.00 | 0.00% | 0 | 316 | 0.36 | -0.62 | 0.02 | -0.16 | 9/13/2024 | 9/16/2024 2:59:07 PM EST |
| 250.00 | 22.10 | 22.80 | 23.55 | +0.17 | +0.73% | 1 | 401 | 0.35 | -0.77 | 0.01 | -0.12 | 9/16/2024 | 9/16/2024 2:59:07 PM EST |
| 260.00 | 30.80 | 31.40 | 35.58 | 0.00 | 0.00% | 0 | 505 | 0.35 | -0.87 | 0.01 | -0.08 | 9/12/2024 | 9/16/2024 2:59:07 PM EST |
| 270.00 | 39.50 | 41.20 | 42.70 | 0.00 | 0.00% | 0 | 241 | 0.43 | -0.92 | 0.01 | -0.06 | 9/9/2024 | 9/16/2024 2:59:07 PM EST |
| 280.00 | 48.60 | 52.00 | 50.00 | 0.00 | 0.00% | 0 | 20 | 0.59 | -0.96 | 0.00 | -0.04 | 9/13/2024 | 9/16/2024 2:59:07 PM EST |
| 290.00 | 58.70 | 62.00 | 64.40 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.98 | 0.00 | -0.02 | 9/12/2024 | 9/16/2024 2:59:07 PM EST |
| 300.00 | 68.70 | 72.00 | 41.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 7/23/2024 | 9/16/2024 2:59:07 PM EST |
| 310.00 | 78.80 | 82.00 | 53.07 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/23/2024 | 9/16/2024 2:59:07 PM EST |
| 320.00 | 88.40 | 92.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 9/16/2024 2:59:07 PM EST | |||
| 330.00 | 98.70 | 101.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 340.00 | 108.40 | 112.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 350.00 | 118.40 | 122.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 360.00 | 128.60 | 132.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 370.00 | 139.00 | 142.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 380.00 | 148.40 | 151.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 390.00 | 158.70 | 162.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 400.00 | 168.80 | 172.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 410.00 | 178.80 | 182.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 420.00 | 188.40 | 192.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST |