Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $206.38 as of 10/30/2025 9:12:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 66.20 | 69.50 | 67.85 | 81.50 | 0.00 | 0.00% | 0.48 | 0 | 12 | 0.54 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 145.00 | 61.90 | 64.60 | 63.25 | % | 0.44 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.04 | 10/30/2025 4:00:06 PM EST | |||
| 150.00 | 56.70 | 59.80 | 58.25 | % | 0.39 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.02 | 10/30/2025 4:00:06 PM EST | |||
| 155.00 | 51.70 | 54.90 | 53.30 | % | 0.34 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.05 | 10/30/2025 4:00:06 PM EST | |||
| 160.00 | 47.60 | 50.20 | 48.90 | % | 0.31 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.06 | 10/30/2025 4:00:06 PM EST | |||
| 165.00 | 42.80 | 45.40 | 44.10 | % | 0.27 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.07 | 10/30/2025 4:00:06 PM EST | |||
| 170.00 | 37.80 | 40.90 | 39.35 | 36.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.45 | 0.90 | 0.01 | -0.08 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 175.00 | 33.30 | 36.40 | 34.85 | % | 0.20 | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.09 | 10/30/2025 4:00:06 PM EST | |||
| 180.00 | 29.60 | 32.10 | 30.85 | 28.44 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.44 | 0.84 | 0.01 | -0.10 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 185.00 | 25.50 | 28.00 | 26.75 | % | 0.14 | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.10 | 10/30/2025 4:00:06 PM EST | |||
| 190.00 | 21.40 | 23.90 | 22.65 | 20.89 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | 0.75 | 0.01 | -0.11 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 195.00 | 18.50 | 20.50 | 19.50 | 18.64 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | 0.69 | 0.01 | -0.12 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 200.00 | 15.30 | 15.60 | 15.45 | 21.32 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.38 | 0.63 | 0.01 | -0.12 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 210.00 | 10.10 | 10.30 | 10.20 | 11.00 | +1.05 | +10.56% | 0.05 | 9 | 64 | 0.38 | 0.49 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 220.00 | 6.30 | 6.50 | 6.40 | 7.30 | +1.50 | +25.87% | 0.03 | 12 | 105 | 0.38 | 0.36 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 230.00 | 3.70 | 4.00 | 3.85 | 4.24 | +0.64 | +17.78% | 0.02 | 23 | 226 | 0.38 | 0.25 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 240.00 | 2.35 | 2.60 | 2.48 | 2.50 | +0.31 | +14.16% | 0.01 | 79 | 86 | 0.39 | 0.17 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 250.00 | 1.25 | 1.95 | 1.60 | 1.50 | +0.05 | +3.45% | 0.01 | 10 | 94 | 0.40 | 0.11 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 260.00 | 0.75 | 1.30 | 1.03 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.41 | 0.07 | 0.00 | -0.04 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 270.00 | 0.05 | 1.10 | 0.58 | 0.45 | -0.26 | -36.62% | 0.00 | 3 | 40 | 0.38 | 0.04 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.48 | 0.02 | 0.00 | -0.02 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 0.85 | 0.43 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.54 | 0.01 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 4:00:06 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 10/30/2025 4:00:06 PM EST | |||
| 145.00 | 0.10 | 1.75 | 0.93 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.03 | 0.00 | -0.04 | 10/24/2025 | 10/30/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.02 | 10/30/2025 4:00:06 PM EST | |||
| 155.00 | 0.15 | 2.00 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.05 | 10/30/2025 4:00:06 PM EST | |||
| 160.00 | 0.15 | 1.70 | 0.93 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.06 | 10/30/2025 4:00:06 PM EST | |||
| 165.00 | 0.70 | 1.70 | 1.20 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.07 | 10/30/2025 4:00:06 PM EST | |||
| 170.00 | 1.45 | 2.30 | 1.88 | 1.50 | -0.25 | -14.29% | 0.01 | 1 | 3 | 0.46 | -0.10 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 175.00 | 1.95 | 2.50 | 2.23 | 2.20 | -0.05 | -2.23% | 0.01 | 1 | 46 | 0.44 | -0.13 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 180.00 | 2.70 | 3.40 | 3.05 | 2.80 | -0.71 | -20.23% | 0.02 | 4 | 14 | 0.43 | -0.16 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 185.00 | 3.60 | 4.00 | 3.80 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.41 | -0.20 | 0.01 | -0.10 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 190.00 | 4.80 | 5.30 | 5.05 | 4.97 | -1.13 | -18.53% | 0.03 | 3 | 123 | 0.40 | -0.25 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 195.00 | 6.40 | 6.80 | 6.60 | 6.44 | -1.16 | -15.27% | 0.03 | 3 | 27 | 0.40 | -0.31 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 200.00 | 8.20 | 8.70 | 8.45 | 8.07 | -1.73 | -17.66% | 0.04 | 2 | 21 | 0.39 | -0.37 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 210.00 | 13.00 | 13.60 | 13.30 | 13.20 | -1.00 | -7.05% | 0.06 | 14 | 55 | 0.38 | -0.51 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 220.00 | 18.90 | 20.40 | 19.65 | 18.60 | -2.04 | -9.89% | 0.09 | 23 | 18 | 0.37 | -0.64 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 230.00 | 26.30 | 27.80 | 27.05 | 18.58 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.38 | -0.75 | 0.01 | -0.10 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 240.00 | 33.40 | 36.10 | 34.75 | 37.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.41 | -0.83 | 0.01 | -0.08 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 250.00 | 42.50 | 45.00 | 43.75 | % | 0.17 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.06 | 10/30/2025 4:00:06 PM EST | |||
| 260.00 | 51.90 | 55.10 | 53.50 | 56.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.43 | -0.93 | 0.00 | -0.04 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 270.00 | 61.60 | 64.80 | 63.20 | % | 0.23 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 10/30/2025 4:00:06 PM EST | |||
| 280.00 | 71.50 | 74.70 | 73.10 | % | 0.26 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 10/30/2025 4:00:06 PM EST | |||
| 290.00 | 81.50 | 84.80 | 83.15 | % | 0.29 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:06 PM EST | |||
| 300.00 | 91.50 | 94.80 | 93.15 | % | 0.31 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:06 PM EST | |||
| 310.00 | 101.50 | 104.70 | 103.10 | % | 0.33 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 320.00 | 111.50 | 114.90 | 113.20 | % | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST |