Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $204.90 as of 10/30/2025 6:39:23 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 71.00 | 73.70 | 72.35 | % | 0.54 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 140.00 | 66.10 | 68.70 | 67.40 | % | 0.48 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 145.00 | 60.50 | 63.70 | 62.10 | % | 0.43 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 150.00 | 56.10 | 58.70 | 57.40 | % | 0.38 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 155.00 | 50.50 | 53.70 | 52.10 | % | 0.34 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 160.00 | 45.50 | 48.80 | 47.15 | % | 0.29 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 165.00 | 40.80 | 43.80 | 42.30 | 53.67 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:06 PM EST |
| 170.00 | 36.20 | 38.90 | 37.55 | % | 0.22 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:06 PM EST | |||
| 175.00 | 30.80 | 34.00 | 32.40 | % | 0.19 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 10/30/2025 4:00:06 PM EST | |||
| 180.00 | 26.00 | 29.00 | 27.50 | 27.50 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.95 | 0.98 | 0.00 | -0.11 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 182.50 | 23.30 | 26.60 | 24.95 | % | 0.14 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.14 | 10/30/2025 4:00:06 PM EST | |||
| 185.00 | 21.10 | 24.20 | 22.65 | % | 0.12 | 0 | 0 | 0.84 | 0.95 | 0.01 | -0.17 | 10/30/2025 4:00:06 PM EST | |||
| 187.50 | 19.10 | 21.80 | 20.45 | % | 0.11 | 0 | 0 | 0.78 | 0.93 | 0.01 | -0.19 | 10/30/2025 4:00:06 PM EST | |||
| 190.00 | 16.50 | 19.50 | 18.00 | 30.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.90 | 0.01 | -0.23 | 10/24/2025 | 10/30/2025 4:00:06 PM EST |
| 192.50 | 14.90 | 17.20 | 16.05 | % | 0.08 | 0 | 0 | 0.49 | 0.87 | 0.02 | -0.25 | 10/30/2025 4:00:06 PM EST | |||
| 195.00 | 12.40 | 15.10 | 13.75 | 30.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | 0.83 | 0.02 | -0.29 | 10/21/2025 | 10/30/2025 4:00:06 PM EST |
| 197.50 | 10.20 | 13.10 | 11.65 | % | 0.06 | 0 | 0 | 0.46 | 0.78 | 0.02 | -0.31 | 10/30/2025 4:00:06 PM EST | |||
| 200.00 | 8.80 | 10.10 | 9.45 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | 0.72 | 0.03 | -0.33 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 202.50 | 7.20 | 8.40 | 7.80 | 8.95 | +1.95 | +27.86% | 0.04 | 9 | 3 | 0.42 | 0.65 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 205.00 | 5.70 | 6.00 | 5.85 | 6.50 | +0.39 | +6.39% | 0.03 | 32 | 20 | 0.40 | 0.58 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 207.50 | 4.50 | 4.80 | 4.65 | 6.00 | +1.03 | +20.73% | 0.02 | 56 | 46 | 0.39 | 0.50 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 210.00 | 3.40 | 3.70 | 3.55 | 4.10 | +0.39 | +10.52% | 0.02 | 16 | 22 | 0.39 | 0.42 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 212.50 | 2.55 | 2.80 | 2.68 | 3.40 | +0.30 | +9.68% | 0.01 | 18 | 5 | 0.40 | 0.35 | 0.03 | -0.32 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 215.00 | 2.00 | 2.15 | 2.08 | 2.20 | -0.55 | -20.00% | 0.01 | 26 | 209 | 0.40 | 0.28 | 0.03 | -0.29 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 217.50 | 1.50 | 1.65 | 1.58 | 2.10 | -4.40 | -67.70% | 0.01 | 109 | 20 | 0.42 | 0.23 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 220.00 | 1.10 | 1.30 | 1.20 | 1.50 | +0.05 | +3.45% | 0.01 | 121 | 617 | 0.42 | 0.18 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 222.50 | 0.85 | 1.25 | 1.05 | 1.05 | -0.95 | -47.50% | 0.00 | 372 | 293 | 0.45 | 0.14 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 225.00 | 0.60 | 1.35 | 0.98 | 1.25 | +0.35 | +38.89% | 0.00 | 1,408 | 268 | 0.48 | 0.10 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 227.50 | 0.35 | 1.15 | 0.75 | 0.74 | +0.04 | +5.72% | 0.00 | 4 | 17 | 0.48 | 0.08 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 230.00 | 0.20 | 0.70 | 0.45 | 0.62 | +0.12 | +24.00% | 0.00 | 4 | 300 | 0.46 | 0.06 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 232.50 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.48 | 0.04 | 0.01 | -0.08 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 235.00 | 0.00 | 0.95 | 0.48 | 0.33 | -0.12 | -26.67% | 0.00 | 1 | 59 | 0.65 | 0.03 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 237.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.72 | 0.02 | 0.00 | -0.04 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 1.30 | +0.90 | +225.00% | 0.00 | 1 | 287 | 0.77 | 0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 242.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.01 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 245.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.94 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.00 | 15 | 378 | 0.71 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 255.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 33 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 160.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.39 | -79.60% | 0.00 | 50 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.95 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | -0.01 | 0.00 | -0.03 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | -0.02 | 0.00 | -0.11 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 182.50 | 0.05 | 2.50 | 1.28 | 0.37 | % | 0.01 | 16 | 0 | 0.65 | -0.03 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 4:00:06 PM EST | |
| 185.00 | 0.25 | 0.75 | 0.50 | 0.40 | -0.32 | -44.45% | 0.00 | 5 | 23 | 0.52 | -0.05 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 187.50 | 0.20 | 2.20 | 1.20 | % | 0.01 | 0 | 0 | 0.57 | -0.07 | 0.01 | -0.19 | 10/30/2025 4:00:06 PM EST | |||
| 190.00 | 0.25 | 0.80 | 0.53 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.42 | -0.10 | 0.01 | -0.23 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 192.50 | 0.90 | 1.25 | 1.08 | 0.98 | -0.72 | -42.36% | 0.01 | 1 | 6 | 0.47 | -0.13 | 0.02 | -0.25 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 195.00 | 1.00 | 1.50 | 1.25 | 1.52 | -0.89 | -36.93% | 0.01 | 5 | 95 | 0.43 | -0.17 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 197.50 | 1.60 | 1.95 | 1.78 | 1.70 | -1.30 | -43.34% | 0.01 | 1 | 11 | 0.44 | -0.22 | 0.02 | -0.31 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 200.00 | 2.10 | 2.60 | 2.35 | 2.17 | -1.65 | -43.20% | 0.01 | 9 | 311 | 0.44 | -0.28 | 0.03 | -0.33 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 202.50 | 2.90 | 3.40 | 3.15 | 3.13 | -1.67 | -34.80% | 0.02 | 3 | 93 | 0.42 | -0.35 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 205.00 | 3.90 | 4.40 | 4.15 | 4.00 | -1.85 | -31.63% | 0.02 | 51 | 428 | 0.42 | -0.42 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 207.50 | 4.90 | 5.60 | 5.25 | 5.00 | -2.00 | -28.58% | 0.03 | 39 | 327 | 0.41 | -0.50 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 210.00 | 6.40 | 7.10 | 6.75 | 5.90 | -3.40 | -36.56% | 0.03 | 4 | 102 | 0.42 | -0.58 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 212.50 | 7.90 | 9.20 | 8.55 | 7.90 | +2.67 | +51.06% | 0.04 | 1 | 63 | 0.42 | -0.65 | 0.03 | -0.32 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 215.00 | 9.60 | 10.70 | 10.15 | 9.00 | -3.31 | -26.89% | 0.05 | 101 | 266 | 0.42 | -0.72 | 0.03 | -0.29 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 217.50 | 11.60 | 13.60 | 12.60 | 11.57 | +2.22 | +23.75% | 0.06 | 10 | 20 | 0.42 | -0.77 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 220.00 | 12.70 | 15.30 | 14.00 | 16.15 | -0.60 | -3.59% | 0.06 | 2 | 164 | 0.50 | -0.82 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 222.50 | 14.70 | 17.60 | 16.15 | 14.87 | +4.23 | +39.76% | 0.07 | 1 | 8 | 0.59 | -0.86 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 225.00 | 17.00 | 19.50 | 18.25 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.57 | -0.90 | 0.01 | -0.16 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 227.50 | 19.40 | 21.80 | 20.60 | % | 0.09 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.13 | 10/30/2025 4:00:06 PM EST | |||
| 230.00 | 21.80 | 24.40 | 23.10 | 17.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.59 | -0.94 | 0.01 | -0.10 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 232.50 | 24.20 | 27.00 | 25.60 | 17.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.70 | -0.96 | 0.01 | -0.08 | 10/24/2025 | 10/30/2025 4:00:06 PM EST |
| 235.00 | 26.60 | 29.70 | 28.15 | % | 0.12 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.05 | 10/30/2025 4:00:06 PM EST | |||
| 237.50 | 29.10 | 32.00 | 30.55 | % | 0.13 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.04 | 10/30/2025 4:00:06 PM EST | |||
| 240.00 | 31.60 | 34.80 | 33.20 | % | 0.14 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.03 | 10/30/2025 4:00:06 PM EST | |||
| 242.50 | 34.00 | 37.40 | 35.70 | % | 0.15 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 10/30/2025 4:00:06 PM EST | |||
| 245.00 | 36.50 | 39.40 | 37.95 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:06 PM EST | |||
| 250.00 | 41.50 | 44.60 | 43.05 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:06 PM EST | |||
| 255.00 | 46.50 | 49.60 | 48.05 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 260.00 | 51.50 | 54.70 | 53.10 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 265.00 | 56.50 | 59.10 | 57.80 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 270.00 | 61.50 | 64.10 | 62.80 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 275.00 | 66.50 | 69.30 | 67.90 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 280.00 | 71.50 | 74.10 | 72.80 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 285.00 | 76.50 | 79.10 | 77.80 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 290.00 | 81.50 | 84.10 | 82.80 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 295.00 | 86.50 | 89.10 | 87.80 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 300.00 | 91.50 | 94.10 | 92.80 | 84.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:06 PM EST |
| 305.00 | 96.50 | 99.10 | 97.80 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST |