Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $232.28 as of 10/17/2024 9:33:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 85.70 | 89.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 150.00 | 81.60 | 84.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 155.00 | 75.80 | 79.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 160.00 | 70.80 | 74.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 165.00 | 65.70 | 69.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 170.00 | 60.80 | 64.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 175.00 | 56.70 | 59.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 180.00 | 50.90 | 54.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 185.00 | 46.80 | 49.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 190.00 | 41.10 | 44.50 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 10/17/2024 4:00:04 PM EST | |||
| 195.00 | 37.00 | 39.70 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.05 | 10/17/2024 4:00:04 PM EST | |||
| 200.00 | 32.10 | 34.80 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.07 | 10/17/2024 4:00:04 PM EST | |||
| 205.00 | 26.90 | 30.30 | % | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.10 | 10/17/2024 4:00:04 PM EST | |||
| 210.00 | 23.20 | 25.70 | % | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.13 | 10/17/2024 4:00:04 PM EST | |||
| 212.50 | 21.20 | 22.00 | % | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.15 | 10/17/2024 4:00:04 PM EST | |||
| 215.00 | 18.10 | 20.10 | % | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.17 | 10/17/2024 4:00:04 PM EST | |||
| 217.50 | 16.00 | 19.20 | 18.30 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.81 | 0.01 | -0.19 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 220.00 | 15.00 | 15.70 | % | 0 | 0 | 0.40 | 0.77 | 0.02 | -0.20 | 10/17/2024 4:00:04 PM EST | |||
| 222.50 | 13.10 | 13.70 | % | 0 | 0 | 0.40 | 0.73 | 0.02 | -0.22 | 10/17/2024 4:00:04 PM EST | |||
| 225.00 | 11.40 | 11.80 | % | 0 | 0 | 0.39 | 0.68 | 0.02 | -0.23 | 10/17/2024 4:00:04 PM EST | |||
| 227.50 | 9.70 | 11.70 | % | 0 | 0 | 0.38 | 0.63 | 0.02 | -0.24 | 10/17/2024 4:00:04 PM EST | |||
| 230.00 | 8.20 | 9.00 | 15.06 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.57 | 0.02 | -0.24 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 232.50 | 6.90 | 7.50 | 8.26 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.52 | 0.02 | -0.24 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 235.00 | 5.60 | 6.00 | 8.70 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.46 | 0.02 | -0.24 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 237.50 | 4.60 | 4.90 | 8.10 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.40 | 0.02 | -0.23 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 240.00 | 3.70 | 4.00 | 6.30 | +1.30 | +26.00% | 1 | 17 | 0.36 | 0.35 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 242.50 | 2.95 | 3.20 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.29 | 0.02 | -0.20 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 245.00 | 2.25 | 2.55 | 4.09 | -0.81 | -16.54% | 1 | 42 | 0.36 | 0.25 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 247.50 | 1.75 | 2.00 | % | 0 | 0 | 0.36 | 0.21 | 0.02 | -0.17 | 10/17/2024 4:00:04 PM EST | |||
| 250.00 | 1.35 | 1.55 | 2.61 | +0.61 | +30.50% | 1 | 21 | 0.36 | 0.17 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 252.50 | 1.00 | 1.25 | 2.10 | +0.30 | +16.67% | 1 | 1 | 0.35 | 0.14 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 255.00 | 0.75 | 1.25 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.11 | 0.01 | -0.11 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 257.50 | 0.55 | 1.00 | % | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.09 | 10/17/2024 4:00:04 PM EST | |||
| 260.00 | 0.40 | 0.60 | 0.71 | -1.59 | -69.13% | 2 | 17 | 0.36 | 0.07 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 262.50 | 0.00 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.05 | 0.01 | -0.06 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 265.00 | 0.00 | 2.35 | 0.85 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.04 | 0.01 | -0.05 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 270.00 | 0.00 | 2.25 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.02 | 0.00 | -0.03 | 9/30/2024 | 10/17/2024 4:00:04 PM EST |
| 275.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 355 | 0.71 | 0.01 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 280.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.01 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 285.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 295.00 | 0.00 | 2.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 300.00 | 0.00 | 2.05 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:04 PM EST |
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.15 | 0.05 | % | 5 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:04 PM EST | |
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 335.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.65 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.40 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 1.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 76 | 0.71 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 190.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.48 | -0.01 | 0.00 | -0.03 | 10/11/2024 | 10/17/2024 4:00:04 PM EST |
| 195.00 | 0.10 | 0.25 | 0.19 | -0.31 | -62.00% | 11 | 582 | 0.44 | -0.02 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 200.00 | 0.30 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 3,519 | 0.46 | -0.03 | 0.00 | -0.07 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 205.00 | 0.50 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.06 | 0.01 | -0.10 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 210.00 | 0.85 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 57 | 0.42 | -0.10 | 0.01 | -0.13 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 212.50 | 1.15 | 1.40 | % | 0 | 0 | 0.41 | -0.13 | 0.01 | -0.15 | 10/17/2024 4:00:04 PM EST | |||
| 215.00 | 1.50 | 1.70 | 1.82 | 0.00 | 0.00% | 0 | 79 | 0.40 | -0.16 | 0.01 | -0.17 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 217.50 | 1.90 | 2.15 | 2.22 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.19 | 0.01 | -0.19 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 220.00 | 2.40 | 2.65 | 2.42 | 0.00 | 0.00% | 0 | 1,026 | 0.39 | -0.23 | 0.02 | -0.20 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 222.50 | 2.85 | 3.30 | 2.75 | +0.80 | +41.03% | 1 | 10 | 0.38 | -0.27 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 225.00 | 3.70 | 4.10 | 3.30 | +0.10 | +3.13% | 1 | 30 | 0.38 | -0.32 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 227.50 | 4.50 | 4.90 | 4.10 | +1.95 | +90.70% | 1 | 1 | 0.37 | -0.37 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 230.00 | 5.50 | 5.90 | 4.90 | -0.70 | -12.50% | 2 | 14 | 0.37 | -0.43 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 232.50 | 6.60 | 7.10 | 5.00 | % | 1 | 0 | 0.37 | -0.48 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 4:00:04 PM EST | |
| 235.00 | 7.90 | 8.40 | 7.20 | +0.66 | +10.10% | 5 | 6 | 0.36 | -0.54 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 237.50 | 9.30 | 9.80 | 7.03 | -0.71 | -9.18% | 2 | 3 | 0.36 | -0.60 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 240.00 | 10.80 | 11.40 | 10.62 | +4.12 | +63.39% | 1 | 5 | 0.35 | -0.65 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 242.50 | 12.50 | 14.70 | 11.82 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.71 | 0.02 | -0.20 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 245.00 | 14.40 | 16.50 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.75 | 0.02 | -0.19 | 10/11/2024 | 10/17/2024 4:00:04 PM EST |
| 247.50 | 16.30 | 18.10 | % | 0 | 0 | 0.39 | -0.79 | 0.02 | -0.17 | 10/17/2024 4:00:04 PM EST | |||
| 250.00 | 18.30 | 19.30 | 20.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.83 | 0.02 | -0.15 | 10/4/2024 | 10/17/2024 4:00:04 PM EST |
| 252.50 | 20.20 | 21.80 | % | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.13 | 10/17/2024 4:00:04 PM EST | |||
| 255.00 | 21.50 | 24.10 | 20.60 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.89 | 0.01 | -0.11 | 10/10/2024 | 10/17/2024 4:00:04 PM EST |
| 257.50 | 23.50 | 27.10 | % | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.09 | 10/17/2024 4:00:04 PM EST | |||
| 260.00 | 26.10 | 29.20 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.93 | 0.01 | -0.08 | 10/11/2024 | 10/17/2024 4:00:04 PM EST |
| 262.50 | 28.30 | 31.90 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.06 | 10/17/2024 4:00:04 PM EST | |||
| 265.00 | 30.70 | 34.30 | 33.90 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.05 | 10/1/2024 | 10/17/2024 4:00:04 PM EST |
| 270.00 | 36.00 | 39.40 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 10/17/2024 4:00:04 PM EST | |||
| 275.00 | 40.90 | 44.40 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 280.00 | 46.00 | 49.60 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 285.00 | 51.00 | 54.70 | 48.90 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 4:00:04 PM EST |
| 290.00 | 56.10 | 59.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 295.00 | 61.00 | 64.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 300.00 | 66.00 | 69.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 305.00 | 71.00 | 74.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 310.00 | 76.10 | 79.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 315.00 | 81.00 | 84.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 320.00 | 86.00 | 89.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 325.00 | 91.10 | 94.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 330.00 | 96.00 | 99.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 335.00 | 101.10 | 104.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 340.00 | 106.00 | 109.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST |