Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $225.26 as of 12/26/2025 3:25:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 77.80 | 81.20 | 79.50 | % | 0.55 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 150.00 | 73.00 | 76.30 | 74.65 | % | 0.50 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 155.00 | 68.00 | 71.40 | 69.70 | % | 0.45 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 160.00 | 63.20 | 66.70 | 64.95 | % | 0.41 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 165.00 | 58.40 | 61.80 | 60.10 | % | 0.36 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 170.00 | 53.60 | 57.00 | 55.30 | % | 0.33 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.05 | 12/26/2025 4:00:00 PM EST | |||
| 175.00 | 48.90 | 52.30 | 50.60 | % | 0.29 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.06 | 12/26/2025 4:00:00 PM EST | |||
| 180.00 | 44.40 | 47.70 | 46.05 | % | 0.26 | 0 | 0 | 0.56 | 0.91 | 0.00 | -0.07 | 12/26/2025 4:00:00 PM EST | |||
| 185.00 | 39.90 | 43.10 | 41.50 | % | 0.22 | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.08 | 12/26/2025 4:00:00 PM EST | |||
| 190.00 | 35.50 | 38.80 | 37.15 | % | 0.20 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.09 | 12/26/2025 4:00:00 PM EST | |||
| 195.00 | 31.20 | 34.50 | 32.85 | % | 0.17 | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.10 | 12/26/2025 4:00:00 PM EST | |||
| 200.00 | 27.40 | 29.80 | 28.60 | % | 0.14 | 0 | 0 | 0.41 | 0.79 | 0.01 | -0.10 | 12/26/2025 4:00:00 PM EST | |||
| 210.00 | 20.00 | 23.10 | 21.55 | 25.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.70 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 220.00 | 14.80 | 15.50 | 15.15 | 15.43 | -1.17 | -7.05% | 0.07 | 6 | 48 | 0.37 | 0.58 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 230.00 | 10.00 | 10.60 | 10.30 | 10.90 | -0.60 | -5.22% | 0.04 | 4 | 41 | 0.36 | 0.46 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 240.00 | 6.40 | 7.10 | 6.75 | 6.60 | -1.20 | -15.39% | 0.03 | 22 | 48 | 0.36 | 0.34 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 250.00 | 4.00 | 4.50 | 4.25 | 4.40 | -0.51 | -10.39% | 0.02 | 14 | 50 | 0.36 | 0.24 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 260.00 | 2.45 | 2.90 | 2.68 | 3.00 | -0.20 | -6.25% | 0.01 | 5 | 115 | 0.36 | 0.18 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 270.00 | 0.40 | 2.50 | 1.45 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.34 | 0.14 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 2.40 | 1.20 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.08 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.65 | 0.83 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.06 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 300.00 | 0.15 | 1.35 | 0.75 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:00 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 | 0.10 | 2.40 | 1.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 3.00 | 1.50 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.04 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 0.20 | 1.95 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.07 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 180.00 | 0.30 | 1.80 | 1.05 | 1.39 | % | 0.01 | 8 | 0 | 0.38 | -0.09 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 185.00 | 0.65 | 3.30 | 1.98 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.00 | -0.08 | 12/26/2025 4:00:00 PM EST | |||
| 190.00 | 1.20 | 3.90 | 2.55 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.14 | 0.01 | -0.09 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 195.00 | 3.10 | 3.50 | 3.30 | 3.30 | +0.10 | +3.13% | 0.02 | 14 | 23 | 0.40 | -0.17 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 200.00 | 4.00 | 4.40 | 4.20 | 4.30 | +0.10 | +2.39% | 0.02 | 14 | 18 | 0.39 | -0.21 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 210.00 | 6.60 | 7.10 | 6.85 | 6.75 | +0.45 | +7.15% | 0.03 | 1 | 28 | 0.38 | -0.30 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 220.00 | 10.40 | 10.90 | 10.65 | 10.30 | +0.70 | +7.30% | 0.05 | 1 | 9 | 0.37 | -0.42 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 230.00 | 15.60 | 16.20 | 15.90 | 15.20 | +0.40 | +2.71% | 0.07 | 4 | 6 | 0.36 | -0.54 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 240.00 | 20.50 | 23.20 | 21.85 | 21.45 | +1.15 | +5.67% | 0.09 | 2 | 2 | 0.34 | -0.66 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 250.00 | 27.80 | 31.20 | 29.50 | % | 0.12 | 0 | 0 | 0.34 | -0.76 | 0.01 | -0.10 | 12/26/2025 4:00:00 PM EST | |||
| 260.00 | 36.40 | 39.50 | 37.95 | % | 0.15 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.08 | 12/26/2025 4:00:00 PM EST | |||
| 270.00 | 45.50 | 49.10 | 47.30 | % | 0.18 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.07 | 12/26/2025 4:00:00 PM EST | |||
| 280.00 | 55.10 | 58.70 | 56.90 | % | 0.20 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.05 | 12/26/2025 4:00:00 PM EST | |||
| 290.00 | 65.10 | 68.50 | 66.80 | % | 0.23 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 300.00 | 75.10 | 78.50 | 76.80 | % | 0.26 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 310.00 | 85.10 | 88.50 | 86.80 | % | 0.28 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 320.00 | 95.10 | 98.50 | 96.80 | % | 0.30 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 330.00 | 105.10 | 108.50 | 106.80 | % | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 340.00 | 115.10 | 118.50 | 116.80 | % | 0.34 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST |