Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $190.86 as of 3/16/2026 5:41:12 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 | 110.20 | 114.00 | 112.10 | % | 1.40 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 85.00 | 105.20 | 109.00 | 107.10 | % | 1.26 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 90.00 | 100.20 | 104.00 | 102.10 | % | 1.13 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 95.00 | 95.20 | 99.00 | 97.10 | % | 1.02 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 100.00 | 90.20 | 94.00 | 92.10 | % | 0.92 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 105.00 | 85.50 | 88.50 | 87.00 | 85.70 | 0.00 | 0.00% | 0.83 | 0 | 3 | 3.75 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 3/16/2026 4:00:08 PM EST |
| 110.00 | 80.20 | 83.70 | 81.95 | 62.50 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 3/16/2026 4:00:08 PM EST |
| 115.00 | 75.20 | 77.70 | 76.45 | 98.80 | 0.00 | 0.00% | 0.66 | 0 | 14 | 2.78 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 3/16/2026 4:00:08 PM EST |
| 120.00 | 70.20 | 74.00 | 72.10 | % | 0.60 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 125.00 | 65.20 | 68.50 | 66.85 | 58.10 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 3/16/2026 4:00:08 PM EST |
| 130.00 | 60.20 | 64.10 | 62.15 | % | 0.48 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 135.00 | 55.90 | 58.50 | 57.20 | 52.20 | 0.00 | 0.00% | 0.42 | 0 | 6 | 2.40 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 3/16/2026 4:00:08 PM EST |
| 140.00 | 50.40 | 53.50 | 51.95 | 47.64 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 3/16/2026 4:00:08 PM EST |
| 145.00 | 45.40 | 48.90 | 47.15 | 82.00 | 0.00 | 0.00% | 0.33 | 0 | 9 | 2.14 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:08 PM EST |
| 150.00 | 41.20 | 42.80 | 42.00 | 55.09 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.55 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 3/16/2026 4:00:08 PM EST |
| 155.00 | 36.10 | 38.30 | 37.20 | 64.70 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.56 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 3/16/2026 4:00:08 PM EST |
| 160.00 | 30.40 | 33.60 | 32.00 | 70.90 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.47 | 0.99 | 0.00 | -0.03 | 1/29/2026 | 3/16/2026 4:00:08 PM EST |
| 165.00 | 26.20 | 28.50 | 27.35 | 57.50 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.26 | 0.98 | 0.00 | -0.10 | 5/20/2025 | 3/16/2026 4:00:08 PM EST |
| 170.00 | 21.50 | 23.60 | 22.55 | 59.00 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.10 | 0.95 | 0.01 | -0.18 | 12/4/2025 | 3/16/2026 4:00:08 PM EST |
| 175.00 | 16.30 | 18.40 | 17.35 | 38.90 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.87 | 0.92 | 0.01 | -0.26 | 2/3/2026 | 3/16/2026 4:00:08 PM EST |
| 180.00 | 12.00 | 13.90 | 12.95 | 34.40 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.78 | 0.86 | 0.02 | -0.35 | 2/3/2026 | 3/16/2026 4:00:08 PM EST |
| 185.00 | 8.60 | 9.40 | 9.00 | 49.50 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.59 | 0.75 | 0.03 | -0.45 | 2/19/2026 | 3/16/2026 4:00:08 PM EST |
| 190.00 | 5.20 | 6.10 | 5.65 | 5.57 | -0.03 | -0.54% | 0.03 | 4 | 87 | 0.57 | 0.59 | 0.04 | -0.52 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 195.00 | 2.65 | 3.50 | 3.08 | 3.20 | +0.40 | +14.29% | 0.02 | 11 | 117 | 0.54 | 0.40 | 0.04 | -0.51 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 200.00 | 1.20 | 1.75 | 1.48 | 1.40 | -0.37 | -20.91% | 0.01 | 15 | 167 | 0.54 | 0.24 | 0.03 | -0.42 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 210.00 | 0.20 | 0.65 | 0.43 | 0.41 | -0.21 | -33.88% | 0.00 | 3 | 341 | 0.58 | 0.06 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.19 | -65.52% | 0.00 | 2 | 244 | 0.87 | 0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,176 | 1.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 980 | 0.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.40 | -80.00% | 0.00 | 13 | 524 | 1.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.08 | +160.00% | 0.00 | 7 | 467 | 1.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 595 | 1.61 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.20 | +0.13 | +185.72% | 0.00 | 1 | 239 | 1.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.78 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.96 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 365 | 2.88 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 188 | 3.09 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 310 | 3.43 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.56 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.68 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:08 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 3/16/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.97 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.66 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 3/16/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.83 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/16/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.51 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.22 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 155.00 | 0.10 | 0.30 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 46 | 1.05 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 160.00 | 0.10 | 0.75 | 0.43 | 0.15 | -0.20 | -57.15% | 0.00 | 3 | 145 | 1.03 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.77 | -0.02 | 0.00 | -0.10 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 170.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.50 | -66.67% | 0.00 | 877 | 153 | 0.67 | -0.05 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 175.00 | 0.40 | 0.65 | 0.53 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.66 | -0.08 | 0.01 | -0.26 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 180.00 | 0.80 | 1.10 | 0.95 | 0.94 | -0.68 | -41.98% | 0.01 | 12 | 135 | 0.61 | -0.14 | 0.02 | -0.35 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 185.00 | 0.95 | 2.40 | 1.68 | 1.90 | -1.10 | -36.67% | 0.01 | 7 | 647 | 0.54 | -0.25 | 0.03 | -0.45 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 190.00 | 3.30 | 4.00 | 3.65 | 3.60 | -1.50 | -29.42% | 0.02 | 59 | 413 | 0.58 | -0.41 | 0.04 | -0.52 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 195.00 | 5.60 | 6.50 | 6.05 | 5.40 | -1.18 | -17.94% | 0.03 | 3 | 140 | 0.55 | -0.60 | 0.04 | -0.51 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 200.00 | 9.10 | 9.90 | 9.50 | 9.13 | -2.01 | -18.05% | 0.05 | 13 | 1,141 | 0.54 | -0.76 | 0.03 | -0.42 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 210.00 | 16.80 | 20.00 | 18.40 | 17.96 | -1.60 | -8.18% | 0.09 | 19 | 1,526 | 0.96 | -0.94 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 220.00 | 26.70 | 29.00 | 27.85 | 27.30 | -2.21 | -7.49% | 0.13 | 5 | 1,013 | 1.02 | -0.99 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 230.00 | 36.60 | 39.60 | 38.10 | 37.26 | +3.63 | +10.80% | 0.17 | 5 | 1,154 | 1.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 240.00 | 46.20 | 50.00 | 48.10 | 46.58 | +0.16 | +0.35% | 0.20 | 3 | 718 | 1.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 250.00 | 56.60 | 59.30 | 57.95 | 41.76 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:08 PM EST |
| 260.00 | 66.60 | 69.30 | 67.95 | 57.70 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.95 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:08 PM EST |
| 270.00 | 76.60 | 79.90 | 78.25 | % | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 280.00 | 86.60 | 89.90 | 88.25 | 45.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 4:00:08 PM EST |
| 290.00 | 96.60 | 99.90 | 98.25 | 50.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:08 PM EST |
| 300.00 | 106.10 | 110.00 | 108.05 | % | 0.36 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 310.00 | 116.10 | 120.20 | 118.15 | % | 0.38 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 320.00 | 126.10 | 130.20 | 128.15 | % | 0.40 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 330.00 | 136.10 | 140.30 | 138.20 | % | 0.42 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 340.00 | 146.10 | 150.20 | 148.15 | % | 0.44 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 350.00 | 156.10 | 160.20 | 158.15 | % | 0.45 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 360.00 | 166.10 | 170.30 | 168.20 | % | 0.47 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST |