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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 84.00 | 87.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:07 PM EST | |||
| 150.00 | 79.10 | 82.70 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 9/16/2024 2:59:07 PM EST | |||
| 155.00 | 74.20 | 77.10 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 9/16/2024 2:59:07 PM EST | |||
| 160.00 | 69.30 | 72.50 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.04 | 9/16/2024 2:59:07 PM EST | |||
| 165.00 | 64.40 | 68.00 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.05 | 9/16/2024 2:59:07 PM EST | |||
| 170.00 | 59.50 | 62.50 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.06 | 9/16/2024 2:59:07 PM EST | |||
| 175.00 | 54.70 | 57.90 | % | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.07 | 9/16/2024 2:59:07 PM EST | |||
| 180.00 | 49.90 | 53.40 | % | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.07 | 9/16/2024 2:59:07 PM EST | |||
| 185.00 | 45.20 | 47.80 | % | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.08 | 9/16/2024 2:59:07 PM EST | |||
| 190.00 | 40.60 | 43.20 | % | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.09 | 9/16/2024 2:59:07 PM EST | |||
| 195.00 | 36.20 | 39.10 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.10 | 9/16/2024 2:59:07 PM EST | |||
| 200.00 | 32.00 | 34.40 | % | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.11 | 9/16/2024 2:59:07 PM EST | |||
| 205.00 | 27.70 | 30.10 | % | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.12 | 9/16/2024 2:59:07 PM EST | |||
| 210.00 | 23.30 | 25.90 | % | 0 | 0 | 0.38 | 0.78 | 0.01 | -0.13 | 9/16/2024 2:59:07 PM EST | |||
| 215.00 | 20.00 | 22.00 | % | 0 | 0 | 0.40 | 0.73 | 0.01 | -0.14 | 9/16/2024 2:59:07 PM EST | |||
| 220.00 | 17.20 | 19.60 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.67 | 0.01 | -0.15 | 9/12/2024 | 9/16/2024 2:59:07 PM EST |
| 225.00 | 14.10 | 14.80 | 14.83 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.61 | 0.01 | -0.16 | 9/13/2024 | 9/16/2024 2:59:07 PM EST |
| 230.00 | 11.10 | 12.10 | 10.00 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.54 | 0.01 | -0.16 | 9/11/2024 | 9/16/2024 2:59:07 PM EST |
| 235.00 | 8.70 | 10.00 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.47 | 0.01 | -0.16 | 9/12/2024 | 9/16/2024 2:59:07 PM EST |
| 240.00 | 6.70 | 7.40 | 7.48 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.40 | 0.01 | -0.15 | 9/13/2024 | 9/16/2024 2:59:07 PM EST |
| 245.00 | 5.10 | 5.60 | % | 0 | 0 | 0.35 | 0.33 | 0.01 | -0.14 | 9/16/2024 2:59:07 PM EST | |||
| 250.00 | 3.60 | 4.40 | % | 0 | 0 | 0.35 | 0.26 | 0.01 | -0.12 | 9/16/2024 2:59:07 PM EST | |||
| 255.00 | 2.65 | 3.40 | % | 0 | 0 | 0.35 | 0.20 | 0.01 | -0.10 | 9/16/2024 2:59:07 PM EST | |||
| 260.00 | 1.80 | 2.30 | % | 0 | 0 | 0.34 | 0.15 | 0.01 | -0.08 | 9/16/2024 2:59:07 PM EST | |||
| 265.00 | 1.25 | 1.70 | 1.54 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.11 | 0.01 | -0.06 | 9/11/2024 | 9/16/2024 2:59:07 PM EST |
| 270.00 | 0.90 | 1.25 | % | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.05 | 9/16/2024 2:59:07 PM EST | |||
| 275.00 | 0.55 | 0.90 | % | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.04 | 9/16/2024 2:59:07 PM EST | |||
| 280.00 | 0.40 | 0.75 | % | 0 | 0 | 0.35 | 0.05 | 0.00 | -0.04 | 9/16/2024 2:59:07 PM EST | |||
| 285.00 | 0.10 | 0.75 | % | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.03 | 9/16/2024 2:59:07 PM EST | |||
| 290.00 | 0.05 | 0.75 | % | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.03 | 9/16/2024 2:59:07 PM EST | |||
| 295.00 | 0.05 | 0.75 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 9/16/2024 2:59:07 PM EST | |||
| 300.00 | 0.05 | 0.75 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 9/16/2024 2:59:07 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 9/16/2024 2:59:07 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.05 | 2.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:07 PM EST | |||
| 150.00 | 0.05 | 1.60 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 9/16/2024 2:59:07 PM EST | |||
| 155.00 | 0.05 | 2.40 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 9/16/2024 2:59:07 PM EST | |||
| 160.00 | 0.15 | 0.75 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.04 | 9/16/2024 2:59:07 PM EST | |||
| 165.00 | 0.25 | 0.85 | % | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.05 | 9/16/2024 2:59:07 PM EST | |||
| 170.00 | 0.40 | 0.85 | % | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.06 | 9/16/2024 2:59:07 PM EST | |||
| 175.00 | 0.35 | 1.05 | % | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.07 | 9/16/2024 2:59:07 PM EST | |||
| 180.00 | 0.60 | 1.15 | 1.31 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.06 | 0.00 | -0.07 | 9/12/2024 | 9/16/2024 2:59:07 PM EST |
| 185.00 | 0.85 | 1.50 | % | 0 | 0 | 0.48 | -0.07 | 0.00 | -0.08 | 9/16/2024 2:59:07 PM EST | |||
| 190.00 | 1.25 | 1.60 | 2.13 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.09 | 0.00 | -0.09 | 9/13/2024 | 9/16/2024 2:59:07 PM EST |
| 195.00 | 1.65 | 1.95 | 2.58 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.11 | 0.01 | -0.10 | 9/13/2024 | 9/16/2024 2:59:07 PM EST |
| 200.00 | 2.00 | 2.85 | % | 0 | 0 | 0.43 | -0.14 | 0.01 | -0.11 | 9/16/2024 2:59:07 PM EST | |||
| 205.00 | 2.85 | 3.80 | % | 0 | 0 | 0.43 | -0.17 | 0.01 | -0.12 | 9/16/2024 2:59:07 PM EST | |||
| 210.00 | 3.60 | 4.80 | 4.85 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.22 | 0.01 | -0.13 | 9/11/2024 | 9/16/2024 2:59:07 PM EST |
| 215.00 | 4.80 | 5.80 | % | 0 | 0 | 0.40 | -0.27 | 0.01 | -0.14 | 9/16/2024 2:59:07 PM EST | |||
| 220.00 | 6.40 | 7.30 | 10.57 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.33 | 0.01 | -0.15 | 9/11/2024 | 9/16/2024 2:59:07 PM EST |
| 225.00 | 8.30 | 9.00 | 9.10 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.39 | 0.01 | -0.16 | 9/13/2024 | 9/16/2024 2:59:07 PM EST |
| 230.00 | 10.30 | 11.20 | 13.94 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.46 | 0.01 | -0.16 | 9/11/2024 | 9/16/2024 2:59:07 PM EST |
| 235.00 | 12.50 | 13.90 | % | 0 | 0 | 0.37 | -0.53 | 0.01 | -0.16 | 9/16/2024 2:59:07 PM EST | |||
| 240.00 | 15.60 | 16.80 | % | 0 | 0 | 0.36 | -0.60 | 0.01 | -0.15 | 9/16/2024 2:59:07 PM EST | |||
| 245.00 | 18.50 | 20.30 | % | 0 | 0 | 0.35 | -0.67 | 0.01 | -0.14 | 9/16/2024 2:59:07 PM EST | |||
| 250.00 | 22.20 | 24.50 | % | 0 | 0 | 0.35 | -0.74 | 0.01 | -0.12 | 9/16/2024 2:59:07 PM EST | |||
| 255.00 | 25.80 | 28.80 | % | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.10 | 9/16/2024 2:59:07 PM EST | |||
| 260.00 | 30.30 | 32.90 | % | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.08 | 9/16/2024 2:59:07 PM EST | |||
| 265.00 | 34.70 | 37.50 | % | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.06 | 9/16/2024 2:59:07 PM EST | |||
| 270.00 | 39.10 | 42.10 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.05 | 9/16/2024 2:59:07 PM EST | |||
| 275.00 | 44.00 | 47.10 | % | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.04 | 9/16/2024 2:59:07 PM EST | |||
| 280.00 | 48.40 | 51.90 | % | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 9/16/2024 2:59:07 PM EST | |||
| 285.00 | 53.40 | 57.00 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.03 | 9/16/2024 2:59:07 PM EST | |||
| 290.00 | 58.50 | 61.90 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 9/16/2024 2:59:07 PM EST | |||
| 295.00 | 63.60 | 67.00 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 9/16/2024 2:59:07 PM EST | |||
| 300.00 | 68.60 | 71.90 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 9/16/2024 2:59:07 PM EST | |||
| 305.00 | 73.40 | 77.00 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:07 PM EST | |||
| 310.00 | 78.50 | 82.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 315.00 | 83.50 | 87.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 320.00 | 88.50 | 92.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 325.00 | 93.70 | 97.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 330.00 | 98.60 | 102.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 335.00 | 103.60 | 107.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 340.00 | 108.60 | 112.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 345.00 | 113.60 | 117.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 350.00 | 118.50 | 122.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST | |||
| 355.00 | 123.60 | 127.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:07 PM EST |