Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $215.40 as of 12/26/2024 12:53:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 70.10 | 73.20 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 150.00 | 65.10 | 68.60 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 155.00 | 60.20 | 63.30 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 160.00 | 55.30 | 58.30 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 165.00 | 50.30 | 53.50 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 170.00 | 45.40 | 48.00 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 175.00 | 40.60 | 43.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 180.00 | 35.20 | 38.50 | 40.64 | 0.00 | 0.00% | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 10:59:04 AM EST |
| 185.00 | 30.20 | 33.60 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 187.50 | 27.80 | 30.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 190.00 | 25.10 | 28.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 192.50 | 22.90 | 25.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 195.00 | 20.70 | 23.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 197.50 | 17.90 | 20.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 200.00 | 15.80 | 18.30 | 26.00 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 12/26/2024 10:59:04 AM EST |
| 202.50 | 12.60 | 15.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 205.00 | 10.60 | 13.20 | 9.53 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:04 AM EST |
| 207.50 | 8.50 | 11.60 | 5.30 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.99 | 0.01 | -0.01 | 12/20/2024 | 12/26/2024 10:59:04 AM EST |
| 210.00 | 5.70 | 7.60 | 4.92 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.96 | 0.02 | -0.09 | 12/24/2024 | 12/26/2024 10:59:04 AM EST |
| 212.50 | 4.70 | 5.30 | 4.42 | +1.67 | +60.73% | 3 | 88 | 0.46 | 0.88 | 0.06 | -0.29 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 215.00 | 2.65 | 3.10 | 2.60 | +1.15 | +79.31% | 8 | 38 | 0.32 | 0.71 | 0.09 | -0.59 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 217.50 | 1.20 | 1.45 | 1.20 | +0.55 | +84.62% | 1 | 48 | 0.30 | 0.46 | 0.10 | -0.64 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 220.00 | 0.05 | 0.60 | 0.55 | +0.29 | +111.54% | 7 | 905 | 0.31 | 0.23 | 0.07 | -0.48 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 222.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.32 | 0.10 | 0.04 | -0.18 | 12/24/2024 | 12/26/2024 10:59:04 AM EST |
| 225.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 207 | 0.36 | 0.04 | 0.02 | -0.06 | 12/23/2024 | 12/26/2024 10:59:04 AM EST |
| 227.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 56 | 0.79 | 0.01 | 0.00 | -0.01 | 12/20/2024 | 12/26/2024 10:59:04 AM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.57 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:04 AM EST |
| 232.50 | 0.00 | 0.65 | 0.14 | -0.04 | -22.23% | 1 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 235.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.13 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 10:59:04 AM EST |
| 237.50 | 0.00 | 0.05 | 0.52 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 10:59:04 AM EST |
| 240.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 6 | 72 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 242.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:59:04 AM EST |
| 245.00 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 28 | 1.53 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 10:59:04 AM EST |
| 250.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 10:59:04 AM EST |
| 255.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/26/2024 10:59:04 AM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 265.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 10:59:04 AM EST |
| 270.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 12/26/2024 10:59:04 AM EST |
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 160.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/26/2024 10:59:04 AM EST |
| 165.00 | 0.00 | 0.30 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 170.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/26/2024 10:59:04 AM EST |
| 175.00 | 0.00 | 0.30 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 180.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 10:59:04 AM EST |
| 185.00 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 187.50 | 0.00 | 0.10 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 190.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,390 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:04 AM EST |
| 192.50 | 0.00 | 0.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 195.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:04 AM EST |
| 197.50 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:04 AM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 202.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:04 AM EST |
| 205.00 | 0.00 | 0.15 | 0.08 | -0.03 | -27.28% | 6 | 67 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 207.50 | 0.00 | 0.15 | 0.15 | -0.15 | -50.00% | 42 | 50 | 0.48 | -0.01 | 0.01 | -0.01 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 210.00 | 0.05 | 0.15 | 0.16 | -0.26 | -61.91% | 7 | 177 | 0.35 | -0.04 | 0.02 | -0.09 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 212.50 | 0.15 | 0.30 | 0.30 | -0.75 | -71.43% | 3 | 50 | 0.34 | -0.12 | 0.06 | -0.29 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 215.00 | 0.50 | 0.75 | 1.30 | -1.00 | -43.48% | 3 | 192 | 0.31 | -0.29 | 0.09 | -0.59 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 217.50 | 1.40 | 1.85 | 1.94 | -2.56 | -56.89% | 3 | 19 | 0.34 | -0.54 | 0.10 | -0.64 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 220.00 | 3.00 | 3.50 | 7.38 | 0.00 | 0.00% | 0 | 32 | 0.31 | -0.77 | 0.07 | -0.48 | 12/23/2024 | 12/26/2024 10:59:04 AM EST |
| 222.50 | 4.90 | 6.80 | 10.27 | 0.00 | 0.00% | 0 | 17 | 0.69 | -0.90 | 0.04 | -0.18 | 12/20/2024 | 12/26/2024 10:59:04 AM EST |
| 225.00 | 6.20 | 9.20 | 8.23 | -4.04 | -32.93% | 1 | 26 | 1.01 | -0.96 | 0.02 | -0.06 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 227.50 | 9.90 | 12.30 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 12/18/2024 | 12/26/2024 10:59:04 AM EST |
| 230.00 | 12.10 | 14.90 | 15.58 | -0.29 | -1.83% | 10 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 232.50 | 14.80 | 17.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 235.00 | 16.70 | 19.90 | 18.80 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 10:59:04 AM EST |
| 237.50 | 19.90 | 22.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 240.00 | 22.30 | 24.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 242.50 | 24.70 | 27.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 245.00 | 26.70 | 29.90 | 26.58 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 10:59:04 AM EST |
| 250.00 | 31.50 | 34.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 255.00 | 36.90 | 39.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 260.00 | 41.50 | 44.90 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 265.00 | 46.70 | 49.90 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 270.00 | 51.50 | 54.90 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 275.00 | 56.70 | 59.90 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 280.00 | 62.20 | 64.90 | 52.77 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 12/26/2024 10:59:04 AM EST |
| 285.00 | 67.20 | 69.90 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 290.00 | 71.50 | 74.90 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 295.00 | 76.70 | 79.90 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 300.00 | 81.70 | 84.80 | 64.89 | 0.00 | 0.00% | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 12/26/2024 10:59:04 AM EST |
| 305.00 | 86.70 | 89.80 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 310.00 | 91.70 | 94.90 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 315.00 | 96.70 | 99.90 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 320.00 | 101.80 | 104.90 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 325.00 | 107.00 | 109.90 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 330.00 | 111.40 | 114.90 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 335.00 | 116.40 | 119.90 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 340.00 | 122.20 | 124.90 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST |