Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $234.63 as of 2/24/2026 8:26:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 128.30 | 131.80 | 130.05 | % | 1.24 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 110.00 | 123.20 | 126.80 | 125.00 | % | 1.14 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 115.00 | 118.30 | 121.80 | 120.05 | % | 1.04 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 120.00 | 113.30 | 116.80 | 115.05 | 104.32 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/24/2026 4:00:14 PM EST |
| 125.00 | 108.30 | 111.90 | 110.10 | % | 0.88 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 130.00 | 103.40 | 106.70 | 105.05 | % | 0.81 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 135.00 | 98.40 | 101.90 | 100.15 | % | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 140.00 | 93.40 | 97.00 | 95.20 | % | 0.68 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:14 PM EST | |||
| 145.00 | 88.50 | 92.00 | 90.25 | % | 0.62 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:14 PM EST | |||
| 150.00 | 83.50 | 87.10 | 85.30 | % | 0.57 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:14 PM EST | |||
| 155.00 | 78.60 | 82.20 | 80.40 | % | 0.52 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:14 PM EST | |||
| 160.00 | 73.70 | 77.30 | 75.50 | % | 0.47 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.02 | 2/24/2026 4:00:14 PM EST | |||
| 165.00 | 68.90 | 72.40 | 70.65 | % | 0.43 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.03 | 2/24/2026 4:00:14 PM EST | |||
| 170.00 | 64.00 | 67.60 | 65.80 | 44.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.72 | 0.96 | 0.00 | -0.03 | 2/3/2026 | 2/24/2026 4:00:14 PM EST |
| 175.00 | 59.20 | 62.80 | 61.00 | 56.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.68 | 0.95 | 0.00 | -0.04 | 1/29/2026 | 2/24/2026 4:00:14 PM EST |
| 180.00 | 54.90 | 57.80 | 56.35 | 64.01 | 0.00 | 0.00% | 0.31 | 0 | 687 | 0.49 | 0.92 | 0.00 | -0.06 | 2/13/2026 | 2/24/2026 4:00:14 PM EST |
| 185.00 | 50.30 | 53.40 | 51.85 | 50.60 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.50 | 0.91 | 0.00 | -0.07 | 12/11/2025 | 2/24/2026 4:00:14 PM EST |
| 190.00 | 45.40 | 48.30 | 46.85 | 53.70 | 0.00 | 0.00% | 0.25 | 0 | 686 | 0.45 | 0.89 | 0.00 | -0.08 | 2/12/2026 | 2/24/2026 4:00:14 PM EST |
| 195.00 | 40.90 | 44.50 | 42.70 | 28.90 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.46 | 0.87 | 0.01 | -0.09 | 12/2/2025 | 2/24/2026 4:00:14 PM EST |
| 200.00 | 37.10 | 40.20 | 38.65 | 40.00 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.47 | 0.84 | 0.01 | -0.10 | 2/18/2026 | 2/24/2026 4:00:14 PM EST |
| 210.00 | 29.30 | 31.30 | 30.30 | 29.50 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.44 | 0.77 | 0.01 | -0.11 | 2/20/2026 | 2/24/2026 4:00:14 PM EST |
| 220.00 | 21.90 | 24.60 | 23.25 | 22.50 | 0.00 | 0.00% | 0.11 | 0 | 118 | 0.43 | 0.69 | 0.01 | -0.13 | 2/20/2026 | 2/24/2026 4:00:14 PM EST |
| 230.00 | 16.70 | 18.10 | 17.40 | 12.80 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.42 | 0.59 | 0.01 | -0.14 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 240.00 | 11.70 | 13.70 | 12.70 | 12.20 | +2.20 | +22.00% | 0.05 | 12 | 572 | 0.42 | 0.48 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 250.00 | 7.90 | 9.10 | 8.50 | 8.50 | +1.91 | +28.99% | 0.03 | 15 | 499 | 0.40 | 0.37 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 260.00 | 5.10 | 6.60 | 5.85 | 5.20 | +1.23 | +30.99% | 0.02 | 3 | 336 | 0.41 | 0.28 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 270.00 | 3.30 | 4.00 | 3.65 | 3.75 | +1.00 | +36.37% | 0.01 | 14 | 66 | 0.40 | 0.20 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 280.00 | 1.90 | 3.10 | 2.50 | 2.75 | +1.00 | +57.15% | 0.01 | 1 | 97 | 0.40 | 0.14 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 290.00 | 1.15 | 2.10 | 1.63 | 1.70 | +0.28 | +19.72% | 0.01 | 1 | 641 | 0.41 | 0.10 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 300.00 | 0.60 | 1.60 | 1.10 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.41 | 0.07 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 4:00:14 PM EST |
| 310.00 | 0.20 | 2.55 | 1.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.45 | 0.04 | 0.00 | -0.03 | 2/5/2026 | 2/24/2026 4:00:14 PM EST |
| 320.00 | 0.00 | 2.35 | 1.18 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.02 | 0.00 | -0.02 | 12/17/2025 | 2/24/2026 4:00:14 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.63 | 0.01 | 0.00 | -0.01 | 1/6/2026 | 2/24/2026 4:00:14 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 2/24/2026 4:00:14 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.70 | 0.01 | 0.00 | -0.01 | 1/14/2026 | 2/24/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/24/2026 4:00:14 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 115.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/24/2026 4:00:14 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:14 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 4:00:14 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | -0.01 | 0.00 | -0.01 | 2/10/2026 | 2/24/2026 4:00:14 PM EST |
| 145.00 | 0.05 | 0.65 | 0.35 | 0.35 | -0.03 | -7.90% | 0.00 | 1 | 4 | 0.60 | -0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | -0.01 | 0.00 | -0.01 | 2/9/2026 | 2/24/2026 4:00:14 PM EST |
| 155.00 | 0.00 | 2.55 | 1.28 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:14 PM EST |
| 160.00 | 0.05 | 2.65 | 1.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.60 | -0.03 | 0.00 | -0.02 | 2/18/2026 | 2/24/2026 4:00:14 PM EST |
| 165.00 | 0.00 | 2.80 | 1.40 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.75 | -0.03 | 0.00 | -0.03 | 2/13/2026 | 2/24/2026 4:00:14 PM EST |
| 170.00 | 0.00 | 3.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.72 | -0.04 | 0.00 | -0.03 | 2/18/2026 | 2/24/2026 4:00:14 PM EST |
| 175.00 | 0.00 | 3.10 | 1.55 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.67 | -0.05 | 0.00 | -0.04 | 2/18/2026 | 2/24/2026 4:00:14 PM EST |
| 180.00 | 0.65 | 3.30 | 1.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.53 | -0.08 | 0.00 | -0.06 | 2/13/2026 | 2/24/2026 4:00:14 PM EST |
| 185.00 | 1.10 | 3.50 | 2.30 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.52 | -0.09 | 0.00 | -0.07 | 2/18/2026 | 2/24/2026 4:00:14 PM EST |
| 190.00 | 1.70 | 3.00 | 2.35 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.48 | -0.11 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 195.00 | 2.40 | 3.10 | 2.75 | 2.70 | -0.80 | -22.86% | 0.01 | 13 | 241 | 0.46 | -0.13 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 200.00 | 3.20 | 3.90 | 3.55 | 3.40 | -1.30 | -27.66% | 0.02 | 2 | 230 | 0.46 | -0.16 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 210.00 | 4.90 | 5.70 | 5.30 | 5.20 | -2.00 | -27.78% | 0.03 | 53 | 248 | 0.44 | -0.23 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 220.00 | 7.70 | 8.50 | 8.10 | 8.30 | -2.70 | -24.55% | 0.04 | 2 | 163 | 0.42 | -0.31 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 230.00 | 11.80 | 13.00 | 12.40 | 12.00 | -1.59 | -11.70% | 0.05 | 2 | 340 | 0.43 | -0.41 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 240.00 | 15.70 | 18.40 | 17.05 | 17.50 | +4.20 | +31.58% | 0.07 | 2 | 98 | 0.41 | -0.52 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 250.00 | 22.20 | 24.10 | 23.15 | 16.30 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.40 | -0.63 | 0.01 | -0.14 | 2/11/2026 | 2/24/2026 4:00:14 PM EST |
| 260.00 | 29.40 | 31.80 | 30.60 | 31.40 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.41 | -0.72 | 0.01 | -0.12 | 1/14/2026 | 2/24/2026 4:00:14 PM EST |
| 270.00 | 37.40 | 39.80 | 38.60 | % | 0.14 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.10 | 2/24/2026 4:00:14 PM EST | |||
| 280.00 | 46.30 | 49.00 | 47.65 | 35.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.43 | -0.86 | 0.01 | -0.08 | 2/11/2026 | 2/24/2026 4:00:14 PM EST |
| 290.00 | 55.20 | 58.20 | 56.70 | 87.40 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.52 | -0.90 | 0.00 | -0.06 | 10/29/2025 | 2/24/2026 4:00:14 PM EST |
| 300.00 | 64.30 | 67.20 | 65.75 | 80.95 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.53 | -0.93 | 0.00 | -0.04 | 10/20/2025 | 2/24/2026 4:00:14 PM EST |
| 310.00 | 74.00 | 77.60 | 75.80 | % | 0.24 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 2/24/2026 4:00:14 PM EST | |||
| 320.00 | 83.90 | 87.40 | 85.65 | % | 0.27 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 2/24/2026 4:00:14 PM EST | |||
| 330.00 | 93.80 | 97.40 | 95.60 | % | 0.29 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:14 PM EST | |||
| 340.00 | 103.70 | 107.40 | 105.55 | % | 0.31 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:14 PM EST | |||
| 350.00 | 113.60 | 117.40 | 115.50 | % | 0.33 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:14 PM EST |