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 | 71.20 | 73.80 | 72.50 | % | 0.54 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 140.00 | 65.50 | 68.80 | 67.15 | % | 0.48 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:06 PM EST | |||
| 145.00 | 61.20 | 63.80 | 62.50 | % | 0.43 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 10/30/2025 4:00:06 PM EST | |||
| 150.00 | 56.20 | 58.90 | 57.55 | % | 0.38 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.05 | 10/30/2025 4:00:06 PM EST | |||
| 155.00 | 51.20 | 53.90 | 52.55 | % | 0.34 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.06 | 10/30/2025 4:00:06 PM EST | |||
| 160.00 | 46.30 | 49.00 | 47.65 | % | 0.30 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.07 | 10/30/2025 4:00:06 PM EST | |||
| 165.00 | 41.50 | 44.10 | 42.80 | % | 0.26 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.10 | 10/30/2025 4:00:06 PM EST | |||
| 170.00 | 36.70 | 39.20 | 37.95 | % | 0.22 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.13 | 10/30/2025 4:00:06 PM EST | |||
| 175.00 | 31.90 | 33.60 | 32.75 | % | 0.19 | 0 | 0 | 0.81 | 0.93 | 0.01 | -0.15 | 10/30/2025 4:00:06 PM EST | |||
| 180.00 | 27.10 | 29.60 | 28.35 | 43.52 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | 0.92 | 0.01 | -0.16 | 10/8/2025 | 10/30/2025 4:00:06 PM EST |
| 182.50 | 24.70 | 27.20 | 25.95 | % | 0.14 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.16 | 10/30/2025 4:00:06 PM EST | |||
| 185.00 | 22.40 | 24.90 | 23.65 | % | 0.13 | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.22 | 10/30/2025 4:00:06 PM EST | |||
| 187.50 | 19.70 | 22.70 | 21.20 | % | 0.11 | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.21 | 10/30/2025 4:00:06 PM EST | |||
| 190.00 | 17.90 | 20.50 | 19.20 | % | 0.10 | 0 | 0 | 0.46 | 0.80 | 0.01 | -0.26 | 10/30/2025 4:00:06 PM EST | |||
| 192.50 | 15.90 | 18.40 | 17.15 | % | 0.09 | 0 | 0 | 0.46 | 0.79 | 0.01 | -0.24 | 10/30/2025 4:00:06 PM EST | |||
| 195.00 | 13.70 | 16.30 | 15.00 | % | 0.08 | 0 | 0 | 0.44 | 0.77 | 0.02 | -0.23 | 10/30/2025 4:00:06 PM EST | |||
| 197.50 | 11.80 | 13.70 | 12.75 | 13.90 | % | 0.06 | 1 | 0 | 0.41 | 0.73 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 4:00:06 PM EST | |
| 200.00 | 10.40 | 12.30 | 11.35 | % | 0.06 | 0 | 0 | 0.43 | 0.69 | 0.02 | -0.23 | 10/30/2025 4:00:06 PM EST | |||
| 202.50 | 8.50 | 9.20 | 8.85 | % | 0.04 | 0 | 0 | 0.37 | 0.63 | 0.02 | -0.24 | 10/30/2025 4:00:06 PM EST | |||
| 205.00 | 7.40 | 7.70 | 7.55 | 8.20 | % | 0.04 | 2 | 0 | 0.38 | 0.57 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 4:00:06 PM EST | |
| 207.50 | 5.90 | 6.40 | 6.15 | % | 0.03 | 0 | 1 | 0.38 | 0.51 | 0.03 | -0.24 | 10/30/2025 4:00:06 PM EST | |||
| 210.00 | 4.70 | 5.30 | 5.00 | 6.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | 0.45 | 0.03 | -0.23 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 212.50 | 4.10 | 4.40 | 4.25 | 3.66 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | 0.39 | 0.02 | -0.23 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 215.00 | 3.30 | 3.60 | 3.45 | 4.00 | +0.58 | +16.96% | 0.02 | 18 | 25 | 0.38 | 0.33 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 217.50 | 2.45 | 2.85 | 2.65 | 3.30 | -0.11 | -3.23% | 0.01 | 1 | 3 | 0.39 | 0.28 | 0.02 | -0.20 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 220.00 | 1.85 | 2.30 | 2.08 | 2.69 | +0.16 | +6.33% | 0.01 | 274 | 35 | 0.38 | 0.24 | 0.02 | -0.18 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 222.50 | 1.45 | 1.85 | 1.65 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.38 | 0.20 | 0.02 | -0.16 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 225.00 | 1.05 | 1.60 | 1.33 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.39 | 0.16 | 0.01 | -0.14 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 227.50 | 1.00 | 2.25 | 1.63 | 0.90 | -0.65 | -41.94% | 0.01 | 90 | 92 | 0.45 | 0.13 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 230.00 | 0.15 | 1.80 | 0.98 | 1.05 | -1.15 | -52.28% | 0.00 | 62 | 61 | 0.39 | 0.10 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 232.50 | 0.35 | 1.25 | 0.80 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.08 | 0.01 | -0.09 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 235.00 | 0.25 | 1.00 | 0.63 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.06 | 0.01 | -0.07 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 237.50 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.06 | 10/30/2025 4:00:06 PM EST | |||
| 240.00 | 0.15 | 0.75 | 0.45 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.43 | 0.04 | 0.01 | -0.05 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 242.50 | 0.10 | 0.75 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.03 | 0.00 | -0.04 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 245.00 | 0.05 | 0.75 | 0.40 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 13 | 0.45 | 0.02 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.01 | 0.00 | -0.02 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 255.00 | 0.00 | 0.70 | 0.35 | 0.13 | -1.12 | -89.60% | 0.00 | 10 | 14 | 0.64 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 265.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | 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 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 285.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:06 PM EST |
| 295.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 305.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.22 | 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 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.03 | 10/30/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.05 | 10/30/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.06 | 10/30/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.07 | -0.01 | 0.00 | -0.07 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.10 | 10/30/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.67 | -0.05 | 0.00 | -0.13 | 10/30/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.05 | 0.53 | 0.67 | % | 0.00 | 10 | 0 | 0.63 | -0.07 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 4:00:06 PM EST | |
| 180.00 | 0.25 | 1.35 | 0.80 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | -0.08 | 0.01 | -0.16 | 10/10/2025 | 10/30/2025 4:00:06 PM EST |
| 182.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | -0.09 | 0.01 | -0.16 | 10/30/2025 4:00:06 PM EST | |||
| 185.00 | 0.50 | 1.75 | 1.13 | 1.32 | -0.83 | -38.61% | 0.01 | 10 | 29 | 0.47 | -0.14 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 187.50 | 1.00 | 2.60 | 1.80 | % | 0.01 | 0 | 0 | 0.50 | -0.15 | 0.01 | -0.21 | 10/30/2025 4:00:06 PM EST | |||
| 190.00 | 0.20 | 1.80 | 1.00 | 1.30 | -0.77 | -37.20% | 0.01 | 1 | 10 | 0.36 | -0.20 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 192.50 | 0.55 | 2.60 | 1.58 | % | 0.01 | 0 | 0 | 0.39 | -0.21 | 0.01 | -0.24 | 10/30/2025 4:00:06 PM EST | |||
| 195.00 | 2.20 | 2.55 | 2.38 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.42 | -0.23 | 0.02 | -0.23 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 197.50 | 2.75 | 3.20 | 2.98 | % | 0.02 | 0 | 0 | 0.41 | -0.27 | 0.02 | -0.23 | 10/30/2025 4:00:06 PM EST | |||
| 200.00 | 3.50 | 3.90 | 3.70 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.41 | -0.31 | 0.02 | -0.23 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 202.50 | 4.40 | 4.90 | 4.65 | 3.90 | -0.24 | -5.80% | 0.02 | 2 | 7 | 0.41 | -0.37 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 205.00 | 5.40 | 5.90 | 5.65 | 4.80 | -2.73 | -36.26% | 0.03 | 1 | 32 | 0.40 | -0.43 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 207.50 | 6.60 | 7.20 | 6.90 | 5.95 | -1.35 | -18.50% | 0.03 | 3 | 38 | 0.40 | -0.49 | 0.03 | -0.24 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 210.00 | 8.00 | 8.60 | 8.30 | 7.10 | -0.40 | -5.34% | 0.04 | 1 | 36 | 0.40 | -0.55 | 0.03 | -0.23 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 212.50 | 9.50 | 10.10 | 9.80 | 8.40 | -2.10 | -20.00% | 0.05 | 6 | 20 | 0.40 | -0.61 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 215.00 | 11.00 | 12.30 | 11.65 | 11.05 | -2.65 | -19.35% | 0.05 | 1 | 27 | 0.41 | -0.67 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 217.50 | 12.70 | 14.50 | 13.60 | 12.30 | -3.25 | -20.90% | 0.06 | 2 | 41 | 0.40 | -0.72 | 0.02 | -0.20 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 220.00 | 13.60 | 16.20 | 14.90 | 14.80 | -2.23 | -13.10% | 0.07 | 9 | 13 | 0.34 | -0.76 | 0.02 | -0.18 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 222.50 | 15.50 | 18.30 | 16.90 | 12.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.80 | 0.02 | -0.16 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 225.00 | 17.50 | 20.30 | 18.90 | 13.16 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.84 | 0.01 | -0.14 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 227.50 | 19.70 | 22.60 | 21.15 | % | 0.09 | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.12 | 10/30/2025 4:00:06 PM EST | |||
| 230.00 | 22.10 | 25.10 | 23.60 | % | 0.10 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.11 | 10/30/2025 4:00:06 PM EST | |||
| 232.50 | 24.40 | 26.80 | 25.60 | % | 0.11 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.09 | 10/30/2025 4:00:06 PM EST | |||
| 235.00 | 26.80 | 29.50 | 28.15 | % | 0.12 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.07 | 10/30/2025 4:00:06 PM EST | |||
| 237.50 | 29.20 | 31.90 | 30.55 | % | 0.13 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.06 | 10/30/2025 4:00:06 PM EST | |||
| 240.00 | 31.60 | 34.30 | 32.95 | % | 0.14 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.05 | 10/30/2025 4:00:06 PM EST | |||
| 242.50 | 34.10 | 36.50 | 35.30 | % | 0.15 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 10/30/2025 4:00:06 PM EST | |||
| 245.00 | 36.50 | 39.90 | 38.20 | % | 0.16 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 10/30/2025 4:00:06 PM EST | |||
| 250.00 | 41.50 | 44.80 | 43.15 | % | 0.17 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 10/30/2025 4:00:06 PM EST | |||
| 255.00 | 46.50 | 49.50 | 48.00 | % | 0.19 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:06 PM EST | |||
| 260.00 | 51.50 | 54.50 | 53.00 | 39.37 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 265.00 | 56.50 | 59.30 | 57.90 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 270.00 | 61.50 | 64.00 | 62.75 | % | 0.23 | 0 | 0 | 0.85 | -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 | 0.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 280.00 | 71.50 | 74.50 | 73.00 | 68.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 285.00 | 76.50 | 79.50 | 78.00 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 290.00 | 81.50 | 84.50 | 83.00 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 295.00 | 86.50 | 89.30 | 87.90 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 300.00 | 91.50 | 94.30 | 92.90 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 305.00 | 96.50 | 99.30 | 97.90 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST |