Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $232.47 as of 1/23/2026 9:45:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 150.90 | 154.50 | 152.70 | % | 1.91 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 85.00 | 145.90 | 149.30 | 147.60 | % | 1.74 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 90.00 | 141.00 | 144.50 | 142.75 | % | 1.59 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 95.00 | 136.00 | 139.50 | 137.75 | % | 1.45 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 100.00 | 131.00 | 134.40 | 132.70 | % | 1.33 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 105.00 | 126.10 | 129.50 | 127.80 | 85.70 | 0.00 | 0.00% | 1.22 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 1/23/2026 4:00:05 PM EST |
| 110.00 | 121.10 | 124.80 | 122.95 | 62.50 | 0.00 | 0.00% | 1.12 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 1/23/2026 4:00:05 PM EST |
| 115.00 | 116.10 | 119.50 | 117.80 | 98.80 | 0.00 | 0.00% | 1.02 | 0 | 14 | 1.25 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/23/2026 4:00:05 PM EST |
| 120.00 | 111.20 | 114.70 | 112.95 | % | 0.94 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 125.00 | 106.20 | 109.80 | 108.00 | 58.10 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 1/23/2026 4:00:05 PM EST |
| 130.00 | 101.30 | 104.80 | 103.05 | % | 0.79 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 135.00 | 96.30 | 99.90 | 98.10 | 52.20 | 0.00 | 0.00% | 0.73 | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 1/23/2026 4:00:05 PM EST |
| 140.00 | 91.40 | 94.90 | 93.15 | 47.64 | 0.00 | 0.00% | 0.67 | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/23/2026 4:00:05 PM EST |
| 145.00 | 86.40 | 89.80 | 88.10 | 85.32 | 0.00 | 0.00% | 0.61 | 0 | 8 | 0.92 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 4:00:05 PM EST |
| 150.00 | 81.50 | 85.00 | 83.25 | 55.09 | 0.00 | 0.00% | 0.56 | 0 | 18 | 0.88 | 0.99 | 0.00 | -0.01 | 11/14/2025 | 1/23/2026 4:00:05 PM EST |
| 155.00 | 76.60 | 80.00 | 78.30 | 64.70 | 0.00 | 0.00% | 0.51 | 0 | 19 | 0.80 | 0.98 | 0.00 | -0.02 | 5/16/2025 | 1/23/2026 4:00:05 PM EST |
| 160.00 | 71.70 | 75.20 | 73.45 | 61.00 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.76 | 0.98 | 0.00 | -0.02 | 12/3/2025 | 1/23/2026 4:00:05 PM EST |
| 165.00 | 66.90 | 70.40 | 68.65 | 57.50 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.72 | 0.97 | 0.00 | -0.03 | 5/20/2025 | 1/23/2026 4:00:05 PM EST |
| 170.00 | 62.10 | 65.50 | 63.80 | 59.00 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.68 | 0.96 | 0.00 | -0.04 | 12/4/2025 | 1/23/2026 4:00:05 PM EST |
| 175.00 | 57.30 | 59.70 | 58.50 | 27.00 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.58 | 0.95 | 0.00 | -0.04 | 4/16/2025 | 1/23/2026 4:00:05 PM EST |
| 180.00 | 52.80 | 55.20 | 54.00 | 49.23 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.43 | 0.93 | 0.00 | -0.05 | 12/18/2025 | 1/23/2026 4:00:05 PM EST |
| 185.00 | 48.00 | 50.50 | 49.25 | 21.20 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.40 | 0.91 | 0.00 | -0.06 | 11/20/2025 | 1/23/2026 4:00:05 PM EST |
| 190.00 | 43.80 | 46.40 | 45.10 | 26.80 | 0.00 | 0.00% | 0.24 | 0 | 34 | 0.44 | 0.89 | 0.00 | -0.07 | 12/2/2025 | 1/23/2026 4:00:05 PM EST |
| 195.00 | 39.40 | 42.10 | 40.75 | 42.00 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.44 | 0.87 | 0.01 | -0.08 | 12/8/2025 | 1/23/2026 4:00:05 PM EST |
| 200.00 | 35.20 | 37.60 | 36.40 | 39.24 | 0.00 | 0.00% | 0.18 | 0 | 78 | 0.43 | 0.83 | 0.01 | -0.09 | 1/21/2026 | 1/23/2026 4:00:05 PM EST |
| 210.00 | 27.90 | 29.10 | 28.50 | 29.80 | -5.00 | -14.37% | 0.14 | 3 | 267 | 0.41 | 0.76 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 220.00 | 20.70 | 22.20 | 21.45 | 20.40 | -6.60 | -24.45% | 0.10 | 1 | 192 | 0.40 | 0.67 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 230.00 | 14.70 | 17.20 | 15.95 | 20.20 | 0.00 | 0.00% | 0.07 | 0 | 199 | 0.41 | 0.56 | 0.01 | -0.13 | 1/22/2026 | 1/23/2026 4:00:05 PM EST |
| 240.00 | 10.00 | 11.50 | 10.75 | 10.33 | -2.87 | -21.75% | 0.04 | 11 | 960 | 0.39 | 0.44 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 250.00 | 6.60 | 8.30 | 7.45 | 7.90 | -1.70 | -17.71% | 0.03 | 10 | 369 | 0.39 | 0.34 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 260.00 | 4.50 | 5.50 | 5.00 | 5.60 | -0.70 | -11.12% | 0.02 | 2 | 258 | 0.39 | 0.25 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 270.00 | 2.65 | 3.90 | 3.28 | 3.70 | -0.30 | -7.50% | 0.01 | 4 | 254 | 0.39 | 0.18 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 280.00 | 1.65 | 3.60 | 2.63 | 2.27 | -0.53 | -18.93% | 0.01 | 11 | 249 | 0.42 | 0.12 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 290.00 | 1.15 | 1.50 | 1.33 | 1.40 | -0.29 | -17.16% | 0.00 | 17 | 105 | 0.40 | 0.09 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 300.00 | 0.70 | 1.45 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.42 | 0.06 | 0.00 | -0.04 | 1/9/2026 | 1/23/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 2.80 | 1.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.04 | 0.00 | -0.03 | 12/5/2025 | 1/23/2026 4:00:05 PM EST |
| 320.00 | 0.10 | 2.45 | 1.28 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.47 | 0.03 | 0.00 | -0.02 | 12/15/2025 | 1/23/2026 4:00:05 PM EST |
| 330.00 | 0.05 | 2.40 | 1.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.49 | 0.02 | 0.00 | -0.02 | 1/7/2026 | 1/23/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.67 | 0.01 | 0.00 | -0.01 | 1/6/2026 | 1/23/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.01 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.13 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/23/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/23/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/23/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/23/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 1/23/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/23/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/23/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 1/23/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.61 | -0.01 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:05 PM EST |
| 155.00 | 0.05 | 0.50 | 0.28 | 0.26 | -0.19 | -42.23% | 0.00 | 1 | 44 | 0.49 | -0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 160.00 | 0.10 | 0.50 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.47 | -0.02 | 0.00 | -0.02 | 1/6/2026 | 1/23/2026 4:00:05 PM EST |
| 165.00 | 0.45 | 0.55 | 0.50 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.48 | -0.03 | 0.00 | -0.03 | 12/19/2025 | 1/23/2026 4:00:05 PM EST |
| 170.00 | 0.65 | 0.75 | 0.70 | 0.70 | -1.00 | -58.83% | 0.00 | 3 | 155 | 0.48 | -0.04 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 175.00 | 0.85 | 1.30 | 1.08 | 0.85 | -0.44 | -34.11% | 0.01 | 5 | 65 | 0.48 | -0.05 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 180.00 | 0.75 | 1.70 | 1.23 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.46 | -0.07 | 0.00 | -0.05 | 1/21/2026 | 1/23/2026 4:00:05 PM EST |
| 185.00 | 1.55 | 2.00 | 1.78 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 557 | 0.46 | -0.09 | 0.00 | -0.06 | 1/20/2026 | 1/23/2026 4:00:05 PM EST |
| 190.00 | 2.00 | 2.45 | 2.23 | 2.40 | -0.30 | -11.12% | 0.01 | 3 | 325 | 0.45 | -0.11 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 195.00 | 2.55 | 3.00 | 2.78 | 2.80 | +0.30 | +12.00% | 0.01 | 1 | 111 | 0.44 | -0.13 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 200.00 | 3.30 | 4.00 | 3.65 | 3.50 | +0.30 | +9.38% | 0.02 | 6 | 137 | 0.43 | -0.17 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 210.00 | 3.80 | 7.30 | 5.55 | 5.20 | +0.30 | +6.13% | 0.03 | 52 | 210 | 0.41 | -0.24 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 220.00 | 6.80 | 9.80 | 8.30 | 8.00 | +0.30 | +3.90% | 0.04 | 10 | 320 | 0.39 | -0.33 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 230.00 | 12.40 | 14.70 | 13.55 | 13.50 | +2.30 | +20.54% | 0.06 | 18 | 166 | 0.41 | -0.44 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 240.00 | 17.90 | 19.80 | 18.85 | 15.60 | 0.00 | 0.00% | 0.08 | 0 | 116 | 0.40 | -0.56 | 0.01 | -0.12 | 1/22/2026 | 1/23/2026 4:00:05 PM EST |
| 250.00 | 23.40 | 26.00 | 24.70 | 20.90 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.38 | -0.66 | 0.01 | -0.11 | 1/13/2026 | 1/23/2026 4:00:05 PM EST |
| 260.00 | 31.70 | 33.80 | 32.75 | 38.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.39 | -0.75 | 0.01 | -0.10 | 12/24/2025 | 1/23/2026 4:00:05 PM EST |
| 270.00 | 38.80 | 42.40 | 40.60 | % | 0.15 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.08 | 1/23/2026 4:00:05 PM EST | |||
| 280.00 | 48.70 | 51.20 | 49.95 | 45.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.38 | -0.88 | 0.01 | -0.06 | 1/7/2026 | 1/23/2026 4:00:05 PM EST |
| 290.00 | 57.70 | 60.40 | 59.05 | % | 0.20 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.05 | 1/23/2026 4:00:05 PM EST | |||
| 300.00 | 66.30 | 69.90 | 68.10 | % | 0.23 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.04 | 1/23/2026 4:00:05 PM EST | |||
| 310.00 | 76.10 | 79.60 | 77.85 | % | 0.25 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 1/23/2026 4:00:05 PM EST | |||
| 320.00 | 86.00 | 89.50 | 87.75 | % | 0.27 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 1/23/2026 4:00:05 PM EST | |||
| 330.00 | 96.00 | 99.50 | 97.75 | % | 0.30 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 1/23/2026 4:00:05 PM EST | |||
| 340.00 | 106.00 | 109.50 | 107.75 | % | 0.32 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 1/23/2026 4:00:05 PM EST | |||
| 350.00 | 116.00 | 119.50 | 117.75 | % | 0.34 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 1/23/2026 4:00:05 PM EST | |||
| 360.00 | 126.00 | 129.50 | 127.75 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST |