Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $231.83 as of 12/12/2025 10:03:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 111.00 | 114.10 | 112.55 | % | 0.94 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 125.00 | 106.70 | 109.10 | 107.90 | % | 0.86 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 130.00 | 101.00 | 104.20 | 102.60 | % | 0.79 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 135.00 | 96.10 | 99.10 | 97.60 | % | 0.72 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 140.00 | 91.10 | 94.10 | 92.60 | % | 0.66 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 145.00 | 86.10 | 89.30 | 87.70 | % | 0.60 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 150.00 | 81.10 | 84.40 | 82.75 | % | 0.55 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 155.00 | 76.60 | 79.20 | 77.90 | % | 0.50 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 160.00 | 71.30 | 74.40 | 72.85 | % | 0.46 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 165.00 | 66.40 | 69.40 | 67.90 | % | 0.41 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 170.00 | 61.40 | 64.40 | 62.90 | % | 0.37 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 175.00 | 56.40 | 59.50 | 57.95 | % | 0.33 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 180.00 | 51.30 | 54.50 | 52.90 | % | 0.29 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 185.00 | 46.40 | 49.50 | 47.95 | % | 0.26 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 190.00 | 41.90 | 44.40 | 43.15 | 35.11 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:02 AM EST |
| 195.00 | 36.40 | 39.60 | 38.00 | 34.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:02 AM EST |
| 200.00 | 31.60 | 34.70 | 33.15 | 29.15 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.73 | 0.99 | 0.00 | -0.01 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 205.00 | 26.60 | 29.90 | 28.25 | 25.73 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.66 | 0.96 | 0.01 | -0.04 | 12/8/2025 | 12/12/2025 9:59:02 AM EST |
| 207.50 | 24.80 | 26.90 | 25.85 | % | 0.12 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.06 | 12/12/2025 9:59:02 AM EST | |||
| 210.00 | 21.90 | 24.80 | 23.35 | 19.28 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.57 | 0.92 | 0.01 | -0.08 | 12/9/2025 | 12/12/2025 9:59:02 AM EST |
| 212.50 | 20.10 | 22.50 | 21.30 | % | 0.10 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.09 | 12/12/2025 9:59:02 AM EST | |||
| 215.00 | 17.80 | 20.50 | 19.15 | 19.73 | +7.93 | +67.21% | 0.09 | 1 | 6 | 0.51 | 0.88 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 217.50 | 15.70 | 17.80 | 16.75 | % | 0.08 | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.13 | 12/12/2025 9:59:02 AM EST | |||
| 220.00 | 13.10 | 16.10 | 14.60 | 12.15 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.34 | 0.81 | 0.02 | -0.14 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 222.50 | 11.30 | 14.10 | 12.70 | % | 0.06 | 0 | 0 | 0.36 | 0.77 | 0.02 | -0.16 | 12/12/2025 9:59:02 AM EST | |||
| 225.00 | 9.80 | 12.20 | 11.00 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | 0.72 | 0.02 | -0.18 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 227.50 | 7.90 | 10.20 | 9.05 | 9.70 | +2.60 | +36.62% | 0.04 | 2 | 1 | 0.36 | 0.67 | 0.02 | -0.19 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 230.00 | 6.60 | 7.50 | 7.05 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.34 | 0.61 | 0.02 | -0.20 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 232.50 | 5.20 | 6.20 | 5.70 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.54 | 0.03 | -0.20 | 12/8/2025 | 12/12/2025 9:59:02 AM EST |
| 235.00 | 4.00 | 5.00 | 4.50 | 4.23 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.34 | 0.48 | 0.03 | -0.20 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 237.50 | 3.20 | 3.90 | 3.55 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.41 | 0.03 | -0.19 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 240.00 | 2.35 | 2.95 | 2.65 | 3.32 | -0.08 | -2.36% | 0.01 | 1 | 3 | 0.33 | 0.34 | 0.03 | -0.18 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 242.50 | 1.80 | 2.25 | 2.03 | % | 0.01 | 0 | 0 | 0.30 | 0.28 | 0.02 | -0.17 | 12/12/2025 9:59:02 AM EST | |||
| 245.00 | 1.25 | 1.70 | 1.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.31 | 0.22 | 0.02 | -0.15 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 247.50 | 0.85 | 1.60 | 1.23 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.18 | 0.02 | -0.13 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 250.00 | 0.55 | 1.35 | 0.95 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.31 | 0.14 | 0.02 | -0.12 | 12/4/2025 | 12/12/2025 9:59:02 AM EST |
| 252.50 | 0.40 | 1.35 | 0.88 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.11 | 0.01 | -0.10 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 255.00 | 0.25 | 1.15 | 0.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.32 | 0.09 | 0.01 | -0.08 | 12/5/2025 | 12/12/2025 9:59:02 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.05 | 12/12/2025 9:59:02 AM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.03 | 12/12/2025 9:59:02 AM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.02 | 12/12/2025 9:59:02 AM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 12/12/2025 9:59:02 AM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:02 AM EST |
| 295.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:02 AM EST |
| 305.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:59:02 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:59:02 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:59:02 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:59:02 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:02 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:59:02 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:02 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:02 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:59:02 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 12/12/2025 9:59:02 AM EST |
| 205.00 | 0.15 | 0.75 | 0.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.41 | -0.04 | 0.01 | -0.04 | 12/5/2025 | 12/12/2025 9:59:02 AM EST |
| 207.50 | 0.10 | 0.85 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.06 | 12/12/2025 9:59:02 AM EST | |||
| 210.00 | 0.10 | 1.00 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.35 | -0.08 | 0.01 | -0.08 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 212.50 | 0.35 | 1.65 | 1.00 | % | 0.00 | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.09 | 12/12/2025 9:59:02 AM EST | |||
| 215.00 | 0.55 | 1.20 | 0.88 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.35 | -0.12 | 0.01 | -0.11 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 217.50 | 0.70 | 1.70 | 1.20 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.34 | -0.15 | 0.01 | -0.13 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 220.00 | 1.10 | 1.85 | 1.48 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.35 | -0.19 | 0.02 | -0.14 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 222.50 | 1.45 | 2.40 | 1.93 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.35 | -0.23 | 0.02 | -0.16 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 225.00 | 2.10 | 3.00 | 2.55 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.31 | -0.28 | 0.02 | -0.18 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 227.50 | 3.00 | 4.00 | 3.50 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 223 | 0.30 | -0.33 | 0.02 | -0.19 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 230.00 | 4.10 | 5.00 | 4.55 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.39 | 0.02 | -0.20 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 232.50 | 5.20 | 6.20 | 5.70 | % | 0.02 | 0 | 0 | 0.32 | -0.46 | 0.03 | -0.20 | 12/12/2025 9:59:02 AM EST | |||
| 235.00 | 6.50 | 7.60 | 7.05 | % | 0.03 | 0 | 0 | 0.31 | -0.52 | 0.03 | -0.20 | 12/12/2025 9:59:02 AM EST | |||
| 237.50 | 8.10 | 9.10 | 8.60 | % | 0.04 | 0 | 0 | 0.31 | -0.59 | 0.03 | -0.19 | 12/12/2025 9:59:02 AM EST | |||
| 240.00 | 8.20 | 10.70 | 9.45 | % | 0.04 | 0 | 0 | 0.31 | -0.66 | 0.03 | -0.18 | 12/12/2025 9:59:02 AM EST | |||
| 242.50 | 10.10 | 12.60 | 11.35 | % | 0.05 | 0 | 0 | 0.30 | -0.72 | 0.02 | -0.17 | 12/12/2025 9:59:02 AM EST | |||
| 245.00 | 12.10 | 15.10 | 13.60 | % | 0.06 | 0 | 0 | 0.27 | -0.78 | 0.02 | -0.15 | 12/12/2025 9:59:02 AM EST | |||
| 247.50 | 14.30 | 16.80 | 15.55 | % | 0.06 | 0 | 0 | 0.25 | -0.82 | 0.02 | -0.13 | 12/12/2025 9:59:02 AM EST | |||
| 250.00 | 16.50 | 19.40 | 17.95 | % | 0.07 | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.12 | 12/12/2025 9:59:02 AM EST | |||
| 252.50 | 19.10 | 21.90 | 20.50 | % | 0.08 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.10 | 12/12/2025 9:59:02 AM EST | |||
| 255.00 | 21.40 | 24.00 | 22.70 | % | 0.09 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.08 | 12/12/2025 9:59:02 AM EST | |||
| 260.00 | 26.00 | 29.30 | 27.65 | % | 0.11 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.05 | 12/12/2025 9:59:02 AM EST | |||
| 265.00 | 31.00 | 33.60 | 32.30 | % | 0.12 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.03 | 12/12/2025 9:59:02 AM EST | |||
| 270.00 | 36.10 | 38.50 | 37.30 | % | 0.14 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 12/12/2025 9:59:02 AM EST | |||
| 275.00 | 40.90 | 43.50 | 42.20 | % | 0.15 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 12/12/2025 9:59:02 AM EST | |||
| 280.00 | 45.90 | 48.50 | 47.20 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 285.00 | 50.90 | 54.20 | 52.55 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 290.00 | 55.90 | 59.10 | 57.50 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 295.00 | 60.90 | 64.10 | 62.50 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 300.00 | 65.90 | 69.20 | 67.55 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 305.00 | 70.90 | 74.20 | 72.55 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST |