Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $199.87 as of 3/12/2026 3:47:23 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 | 109.60 | 113.50 | 111.55 | % | 1.39 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 85.00 | 104.70 | 108.50 | 106.60 | % | 1.25 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 90.00 | 99.70 | 103.50 | 101.60 | % | 1.13 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 95.00 | 94.70 | 98.60 | 96.65 | % | 1.02 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 100.00 | 89.70 | 93.10 | 91.40 | % | 0.91 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 105.00 | 84.80 | 88.10 | 86.45 | 85.70 | 0.00 | 0.00% | 0.82 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 3/12/2026 4:00:09 PM EST |
| 110.00 | 80.00 | 83.10 | 81.55 | 62.50 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 3/12/2026 4:00:09 PM EST |
| 115.00 | 74.70 | 78.50 | 76.60 | 98.80 | 0.00 | 0.00% | 0.67 | 0 | 14 | 2.47 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 3/12/2026 4:00:09 PM EST |
| 120.00 | 69.80 | 73.20 | 71.50 | % | 0.60 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 125.00 | 64.80 | 68.40 | 66.60 | 58.10 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 3/12/2026 4:00:09 PM EST |
| 130.00 | 59.80 | 63.10 | 61.45 | % | 0.47 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 135.00 | 54.70 | 58.50 | 56.60 | 52.20 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.81 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 3/12/2026 4:00:09 PM EST |
| 140.00 | 49.80 | 53.20 | 51.50 | 47.64 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 3/12/2026 4:00:09 PM EST |
| 145.00 | 45.00 | 48.10 | 46.55 | 82.00 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 4:00:09 PM EST |
| 150.00 | 40.10 | 43.30 | 41.70 | 55.09 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.37 | 1.00 | 0.00 | -0.02 | 11/14/2025 | 3/12/2026 4:00:09 PM EST |
| 155.00 | 35.00 | 37.70 | 36.35 | 64.70 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.10 | 0.99 | 0.00 | -0.06 | 5/16/2025 | 3/12/2026 4:00:09 PM EST |
| 160.00 | 30.30 | 33.50 | 31.90 | 70.90 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.12 | 0.98 | 0.00 | -0.10 | 1/29/2026 | 3/12/2026 4:00:09 PM EST |
| 165.00 | 25.60 | 28.40 | 27.00 | 57.50 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.97 | 0.95 | 0.01 | -0.15 | 5/20/2025 | 3/12/2026 4:00:09 PM EST |
| 170.00 | 20.90 | 23.70 | 22.30 | 59.00 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.87 | 0.92 | 0.01 | -0.21 | 12/4/2025 | 3/12/2026 4:00:09 PM EST |
| 175.00 | 16.60 | 18.90 | 17.75 | 38.90 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.52 | 0.86 | 0.01 | -0.28 | 2/3/2026 | 3/12/2026 4:00:09 PM EST |
| 180.00 | 12.80 | 14.00 | 13.40 | 34.40 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.53 | 0.78 | 0.02 | -0.34 | 2/3/2026 | 3/12/2026 4:00:09 PM EST |
| 185.00 | 9.10 | 10.10 | 9.60 | 49.50 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.51 | 0.69 | 0.02 | -0.38 | 2/19/2026 | 3/12/2026 4:00:09 PM EST |
| 190.00 | 5.80 | 7.10 | 6.45 | 6.40 | -6.60 | -50.77% | 0.03 | 43 | 39 | 0.49 | 0.56 | 0.03 | -0.38 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 195.00 | 3.40 | 4.50 | 3.95 | 3.80 | -4.60 | -54.77% | 0.02 | 59 | 44 | 0.48 | 0.42 | 0.03 | -0.35 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 200.00 | 1.85 | 2.70 | 2.28 | 2.40 | -3.35 | -58.27% | 0.01 | 46 | 153 | 0.47 | 0.28 | 0.03 | -0.28 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 210.00 | 0.45 | 0.90 | 0.68 | 0.80 | -1.25 | -60.98% | 0.00 | 39 | 345 | 0.48 | 0.10 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 220.00 | 0.05 | 1.25 | 0.65 | 0.20 | -1.45 | -87.88% | 0.00 | 45 | 282 | 0.48 | 0.04 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 230.00 | 0.10 | 0.60 | 0.35 | 0.16 | -0.19 | -54.29% | 0.00 | 100 | 1,152 | 0.83 | 0.01 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 240.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.05 | -25.00% | 0.00 | 57 | 984 | 0.75 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 250.00 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 14 | 521 | 0.89 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 260.00 | 0.05 | 0.75 | 0.40 | 0.09 | +0.04 | +80.00% | 0.00 | 52 | 416 | 1.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 80 | 539 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.07 | -0.23 | -76.67% | 0.00 | 10 | 248 | 1.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.93 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.39 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/12/2026 4:00:09 PM EST |
| 320.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 365 | 2.22 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:09 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/12/2026 4:00:09 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 310 | 2.44 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:09 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.53 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/12/2026 4:00:09 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:09 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 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.41 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 3/12/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.51 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 3/12/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 3/12/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 3/12/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 3/12/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.70 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/12/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.82 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/12/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.71 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.58 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.17 | -0.13 | -43.34% | 0.00 | 7 | 329 | 1.16 | 0.00 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 155.00 | 0.05 | 2.15 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.94 | -0.01 | 0.00 | -0.06 | 2/18/2026 | 3/12/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.90 | -0.02 | 0.00 | -0.10 | 2/10/2026 | 3/12/2026 4:00:09 PM EST |
| 165.00 | 0.10 | 0.95 | 0.53 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.64 | -0.05 | 0.01 | -0.15 | 3/10/2026 | 3/12/2026 4:00:09 PM EST |
| 170.00 | 0.55 | 1.00 | 0.78 | 0.77 | +0.54 | +234.79% | 0.00 | 1 | 152 | 0.62 | -0.08 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 175.00 | 0.90 | 1.50 | 1.20 | 1.25 | +0.54 | +76.06% | 0.01 | 3 | 74 | 0.58 | -0.14 | 0.01 | -0.28 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 180.00 | 1.55 | 2.40 | 1.98 | 2.07 | +1.07 | +107.00% | 0.01 | 23 | 124 | 0.56 | -0.22 | 0.02 | -0.34 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 185.00 | 2.65 | 3.60 | 3.13 | 3.28 | +1.61 | +96.41% | 0.02 | 1,084 | 1,437 | 0.53 | -0.31 | 0.02 | -0.38 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 190.00 | 4.40 | 5.40 | 4.90 | 5.01 | +2.46 | +96.48% | 0.03 | 57 | 369 | 0.50 | -0.44 | 0.03 | -0.38 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 195.00 | 7.00 | 8.10 | 7.55 | 7.60 | +3.20 | +72.73% | 0.04 | 51 | 147 | 0.50 | -0.58 | 0.03 | -0.35 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 200.00 | 10.20 | 11.30 | 10.75 | 10.83 | +4.83 | +80.50% | 0.05 | 1,073 | 1,850 | 0.48 | -0.72 | 0.03 | -0.28 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 210.00 | 18.00 | 20.40 | 19.20 | 19.45 | +6.55 | +50.78% | 0.09 | 37 | 1,535 | 0.66 | -0.90 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 220.00 | 27.10 | 30.30 | 28.70 | 29.50 | +8.50 | +40.48% | 0.13 | 10 | 1,013 | 0.85 | -0.96 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 230.00 | 37.20 | 40.00 | 38.60 | 33.63 | +7.22 | +27.34% | 0.17 | 1 | 1,194 | 0.97 | -0.99 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 240.00 | 47.30 | 49.90 | 48.60 | 46.42 | +4.42 | +10.53% | 0.20 | 5 | 1,029 | 1.10 | -1.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 250.00 | 57.00 | 59.90 | 58.45 | 41.76 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.25 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:09 PM EST |
| 260.00 | 67.20 | 69.90 | 68.55 | 57.70 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.38 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:09 PM EST |
| 270.00 | 77.20 | 80.40 | 78.80 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 280.00 | 87.20 | 90.60 | 88.90 | 45.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/12/2026 4:00:09 PM EST |
| 290.00 | 97.00 | 100.80 | 98.90 | 50.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 4:00:09 PM EST |
| 300.00 | 107.00 | 110.70 | 108.85 | % | 0.36 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 310.00 | 117.00 | 120.80 | 118.90 | % | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 320.00 | 127.00 | 130.70 | 128.85 | % | 0.40 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 330.00 | 137.00 | 140.70 | 138.85 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 340.00 | 147.00 | 150.80 | 148.90 | % | 0.44 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 350.00 | 157.00 | 160.70 | 158.85 | % | 0.45 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 360.00 | 167.00 | 170.70 | 168.85 | % | 0.47 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST |