Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $236.00 as of 10/28/2026 7:55:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 107.00 | 111.50 | 109.25 | % | 0.75 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 150.00 | 102.20 | 106.70 | 104.45 | % | 0.70 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 155.00 | 97.40 | 101.70 | 99.55 | % | 0.64 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 160.00 | 92.30 | 96.70 | 94.50 | % | 0.59 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.03 | 10/27/2026 4:00:05 PM EST | |||
| 165.00 | 87.50 | 91.90 | 89.70 | % | 0.54 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 10/27/2026 4:00:05 PM EST | |||
| 170.00 | 82.50 | 86.80 | 84.65 | % | 0.50 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 10/27/2026 4:00:05 PM EST | |||
| 175.00 | 77.50 | 81.90 | 79.70 | 62.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.05 | 9/30/2026 | 10/27/2026 4:00:05 PM EST |
| 180.00 | 72.90 | 76.70 | 74.80 | % | 0.42 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.06 | 10/27/2026 4:00:05 PM EST | |||
| 185.00 | 68.50 | 71.90 | 70.20 | % | 0.38 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.08 | 10/27/2026 4:00:05 PM EST | |||
| 190.00 | 63.80 | 67.10 | 65.45 | 40.00 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.86 | 0.97 | 0.00 | -0.09 | 10/12/2026 | 10/27/2026 4:00:05 PM EST |
| 195.00 | 59.00 | 62.40 | 60.70 | 36.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.83 | 0.95 | 0.00 | -0.11 | 10/15/2026 | 10/27/2026 4:00:05 PM EST |
| 200.00 | 54.50 | 57.70 | 56.10 | 56.17 | 0.00 | 0.00% | 0.28 | 0 | 33 | 0.80 | 0.94 | 0.00 | -0.13 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 210.00 | 45.70 | 48.70 | 47.20 | 47.29 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.64 | 0.90 | 0.00 | -0.18 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 220.00 | 36.80 | 40.20 | 38.50 | 37.40 | 0.00 | 0.00% | 0.17 | 0 | 118 | 0.62 | 0.84 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 230.00 | 28.80 | 32.80 | 30.80 | 31.10 | 0.00 | 0.00% | 0.13 | 0 | 346 | 0.63 | 0.77 | 0.01 | -0.28 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 240.00 | 22.00 | 26.20 | 24.10 | 24.36 | 0.00 | 0.00% | 0.10 | 0 | 3,671 | 0.61 | 0.68 | 0.01 | -0.32 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 250.00 | 17.40 | 19.20 | 18.30 | 18.48 | 0.00 | 0.00% | 0.07 | 0 | 1,928 | 0.61 | 0.58 | 0.01 | -0.34 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 260.00 | 13.20 | 15.00 | 14.10 | 13.92 | 0.00 | 0.00% | 0.05 | 0 | 2,336 | 0.60 | 0.48 | 0.01 | -0.34 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 270.00 | 8.90 | 10.40 | 9.65 | 9.48 | 0.00 | 0.00% | 0.04 | 0 | 6,102 | 0.60 | 0.38 | 0.01 | -0.32 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 280.00 | 6.60 | 8.50 | 7.55 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 570 | 0.60 | 0.30 | 0.01 | -0.29 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 290.00 | 4.40 | 5.60 | 5.00 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 369 | 0.61 | 0.23 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 300.00 | 2.90 | 3.50 | 3.20 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.60 | 0.17 | 0.01 | -0.21 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 310.00 | 1.90 | 2.75 | 2.33 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.60 | 0.12 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 320.00 | 1.15 | 1.65 | 1.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.60 | 0.09 | 0.00 | -0.14 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 330.00 | 0.40 | 1.80 | 1.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.61 | 0.06 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 340.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 735 | 0.59 | 0.04 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.20 | 1.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.41 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.75 | 0.00 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 165.00 | 0.10 | 1.20 | 0.65 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | -0.01 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 175.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | -0.01 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 180.00 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.69 | -0.02 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 185.00 | 0.45 | 1.50 | 0.98 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.93 | -0.02 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 190.00 | 0.50 | 1.70 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.73 | -0.03 | 0.00 | -0.09 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 195.00 | 0.65 | 1.45 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.68 | -0.05 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 200.00 | 1.20 | 1.35 | 1.28 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 795 | 0.66 | -0.06 | 0.00 | -0.13 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 210.00 | 2.10 | 2.45 | 2.28 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.65 | -0.10 | 0.00 | -0.18 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 220.00 | 3.50 | 4.60 | 4.05 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 384 | 0.63 | -0.16 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 230.00 | 5.60 | 6.50 | 6.05 | 6.13 | 0.00 | 0.00% | 0.03 | 0 | 475 | 0.63 | -0.23 | 0.01 | -0.28 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 240.00 | 8.60 | 9.60 | 9.10 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 531 | 0.61 | -0.32 | 0.01 | -0.32 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 250.00 | 12.70 | 14.50 | 13.60 | 13.60 | 0.00 | 0.00% | 0.05 | 0 | 979 | 0.61 | -0.42 | 0.01 | -0.34 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 260.00 | 18.00 | 19.40 | 18.70 | 18.60 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.61 | -0.52 | 0.01 | -0.34 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 270.00 | 23.40 | 26.20 | 24.80 | 25.20 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.60 | -0.62 | 0.01 | -0.32 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 280.00 | 30.60 | 33.90 | 32.25 | 33.64 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.61 | -0.70 | 0.01 | -0.29 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 290.00 | 38.40 | 41.80 | 40.10 | 45.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.61 | -0.77 | 0.01 | -0.26 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 300.00 | 46.80 | 50.30 | 48.55 | % | 0.16 | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.21 | 10/27/2026 4:00:05 PM EST | |||
| 310.00 | 55.80 | 59.20 | 57.50 | % | 0.19 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.18 | 10/27/2026 4:00:05 PM EST | |||
| 320.00 | 64.90 | 68.40 | 66.65 | % | 0.21 | 0 | 0 | 0.80 | -0.91 | 0.00 | -0.14 | 10/27/2026 4:00:05 PM EST | |||
| 330.00 | 74.60 | 78.00 | 76.30 | % | 0.23 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.11 | 10/27/2026 4:00:05 PM EST | |||
| 340.00 | 84.40 | 87.70 | 86.05 | % | 0.25 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.08 | 10/27/2026 4:00:05 PM EST |