Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $205.05 as of 4/10/2026 6:35:06 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 | 101.10 | 104.50 | 102.80 | % | 0.98 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 110.00 | 96.10 | 99.40 | 97.75 | % | 0.89 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 115.00 | 91.10 | 94.50 | 92.80 | 79.90 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 4:00:09 PM EST |
| 120.00 | 86.00 | 89.60 | 87.80 | 75.38 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 4:00:09 PM EST |
| 125.00 | 81.10 | 84.70 | 82.90 | % | 0.66 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 130.00 | 76.10 | 79.70 | 77.90 | % | 0.60 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 135.00 | 71.10 | 74.00 | 72.55 | % | 0.54 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 140.00 | 66.10 | 69.30 | 67.70 | % | 0.48 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 145.00 | 61.10 | 64.40 | 62.75 | % | 0.43 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 150.00 | 56.20 | 59.50 | 57.85 | % | 0.39 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 155.00 | 51.20 | 54.40 | 52.80 | % | 0.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 160.00 | 46.20 | 49.40 | 47.80 | % | 0.30 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 165.00 | 41.20 | 44.60 | 42.90 | % | 0.26 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 170.00 | 36.30 | 39.50 | 37.90 | 35.70 | 0.00 | 0.00% | 0.22 | 0 | 21 | 1.53 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:09 PM EST |
| 175.00 | 31.20 | 34.60 | 32.90 | 18.90 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.39 | 0.99 | 0.00 | -0.02 | 4/2/2026 | 4/13/2026 4:00:09 PM EST |
| 180.00 | 26.90 | 29.70 | 28.30 | 18.81 | 0.00 | 0.00% | 0.16 | 0 | 688 | 1.24 | 0.99 | 0.00 | -0.03 | 3/24/2026 | 4/13/2026 4:00:09 PM EST |
| 185.00 | 21.40 | 24.20 | 22.80 | 25.00 | 0.00 | 0.00% | 0.12 | 0 | 90 | 0.96 | 0.95 | 0.01 | -0.17 | 4/10/2026 | 4/13/2026 4:00:09 PM EST |
| 190.00 | 17.10 | 19.90 | 18.50 | 13.00 | -3.39 | -20.69% | 0.10 | 1 | 831 | 0.94 | 0.90 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 195.00 | 12.40 | 15.10 | 13.75 | 9.25 | -1.75 | -15.91% | 0.07 | 2 | 162 | 0.79 | 0.81 | 0.02 | -0.39 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 200.00 | 8.10 | 10.70 | 9.40 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 136 | 0.89 | 0.68 | 0.03 | -0.48 | 4/10/2026 | 4/13/2026 4:00:09 PM EST |
| 210.00 | 2.60 | 3.60 | 3.10 | 2.25 | -0.15 | -6.25% | 0.01 | 48 | 2,025 | 0.62 | 0.27 | 0.04 | -0.52 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 220.00 | 0.35 | 1.40 | 0.88 | 0.45 | -0.11 | -19.65% | 0.00 | 18 | 430 | 0.57 | 0.04 | 0.02 | -0.26 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.66 | 0.00 | 0.00 | -0.06 | 4/10/2026 | 4/13/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.14 | +0.04 | +40.00% | 0.00 | 18 | 1,474 | 0.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.11 | +0.07 | +175.00% | 0.00 | 2 | 438 | 1.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.09 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 72 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.11 | -0.14 | -56.00% | 0.00 | 1 | 92 | 1.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 637 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.25 | +0.21 | +525.00% | 0.00 | 1 | 320 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 110 | 1.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 320.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:09 PM EST |
| 330.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 284 | 2.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 340.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 350.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 309 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.30 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 4 | 2.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.32 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.16 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.15 | -75.00% | 0.00 | 27 | 51 | 1.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 160.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:09 PM EST |
| 165.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 3 | 33 | 1.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 170.00 | 0.05 | 0.90 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.09 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:09 PM EST |
| 175.00 | 0.05 | 0.70 | 0.38 | 0.20 | -0.10 | -33.34% | 0.00 | 3 | 233 | 0.92 | -0.01 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | 0.49 | +0.12 | +32.44% | 0.00 | 1 | 191 | 1.09 | -0.01 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 185.00 | 0.05 | 0.70 | 0.38 | 0.40 | -0.14 | -25.93% | 0.00 | 3 | 229 | 0.58 | -0.05 | 0.01 | -0.17 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 190.00 | 0.30 | 1.00 | 0.65 | 0.40 | -0.58 | -59.19% | 0.00 | 21 | 123 | 0.54 | -0.10 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 195.00 | 0.60 | 1.15 | 0.88 | 2.00 | +0.32 | +19.05% | 0.00 | 87 | 311 | 0.43 | -0.18 | 0.02 | -0.39 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 200.00 | 1.20 | 1.75 | 1.48 | 1.75 | -1.35 | -43.55% | 0.01 | 58 | 894 | 0.35 | -0.32 | 0.03 | -0.48 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 210.00 | 4.60 | 5.30 | 4.95 | 5.45 | -2.65 | -32.72% | 0.02 | 9 | 568 | 0.15 | -0.73 | 0.04 | -0.52 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 220.00 | 11.30 | 14.30 | 12.80 | 18.40 | +3.49 | +23.41% | 0.06 | 4 | 175 | 0.74 | -0.96 | 0.02 | -0.26 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 230.00 | 20.90 | 24.10 | 22.50 | % | 0.10 | 0 | 167 | 1.01 | -1.00 | 0.00 | -0.06 | 4/13/2026 4:00:09 PM EST | |||
| 240.00 | 30.70 | 34.10 | 32.40 | 36.60 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.29 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:09 PM EST |
| 250.00 | 40.90 | 44.00 | 42.45 | 46.60 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.48 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:09 PM EST |
| 260.00 | 51.10 | 54.10 | 52.60 | % | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 270.00 | 60.70 | 64.10 | 62.40 | % | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 280.00 | 70.90 | 74.10 | 72.50 | % | 0.26 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 290.00 | 80.80 | 84.10 | 82.45 | % | 0.28 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 300.00 | 90.90 | 94.10 | 92.50 | 108.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 4:00:09 PM EST |
| 310.00 | 101.50 | 104.10 | 102.80 | % | 0.33 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 320.00 | 110.40 | 114.10 | 112.25 | 127.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 4:00:09 PM EST |
| 330.00 | 120.60 | 124.10 | 122.35 | % | 0.37 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 340.00 | 130.60 | 134.10 | 132.35 | % | 0.39 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 350.00 | 140.60 | 144.10 | 142.35 | % | 0.41 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST |