Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $303.55 as of 5/6/2026 10:06:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 161.70 | 165.50 | 163.60 | % | 1.17 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:27 PM EST | |||
| 145.00 | 156.70 | 160.50 | 158.60 | 135.20 | 0.00 | 0.00% | 1.09 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:27 PM EST |
| 150.00 | 151.70 | 155.30 | 153.50 | 76.79 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:27 PM EST |
| 155.00 | 147.00 | 150.00 | 148.50 | 71.90 | 0.00 | 0.00% | 0.96 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:27 PM EST |
| 160.00 | 142.00 | 145.60 | 143.80 | 66.65 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:27 PM EST |
| 165.00 | 136.90 | 139.80 | 138.35 | % | 0.84 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:27 PM EST | |||
| 170.00 | 131.80 | 134.70 | 133.25 | 55.90 | 0.00 | 0.00% | 0.78 | 0 | 6 | 2.19 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:27 PM EST |
| 175.00 | 126.80 | 129.80 | 128.30 | 20.50 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:27 PM EST |
| 180.00 | 121.80 | 124.70 | 123.25 | 47.93 | 0.00 | 0.00% | 0.68 | 0 | 12 | 2.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:27 PM EST |
| 185.00 | 116.80 | 119.80 | 118.30 | 100.42 | 0.00 | 0.00% | 0.64 | 0 | 359 | 1.94 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:27 PM EST |
| 190.00 | 112.00 | 114.90 | 113.45 | 101.00 | 0.00 | 0.00% | 0.60 | 0 | 368 | 1.87 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:27 PM EST |
| 195.00 | 106.80 | 109.80 | 108.30 | 97.30 | 0.00 | 0.00% | 0.56 | 0 | 19 | 1.76 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:27 PM EST |
| 200.00 | 102.20 | 104.80 | 103.50 | 93.01 | 0.00 | 0.00% | 0.52 | 0 | 89 | 1.70 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:27 PM EST |
| 210.00 | 92.20 | 94.90 | 93.55 | 80.00 | 0.00 | 0.00% | 0.45 | 0 | 329 | 1.53 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:27 PM EST |
| 220.00 | 82.30 | 84.90 | 83.60 | 76.20 | +0.70 | +0.93% | 0.38 | 11 | 1,426 | 1.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 230.00 | 72.30 | 74.90 | 73.60 | 65.34 | +3.64 | +5.90% | 0.32 | 16 | 690 | 1.23 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 240.00 | 62.30 | 64.80 | 63.55 | 62.15 | +6.15 | +10.99% | 0.26 | 2 | 1,564 | 1.04 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 250.00 | 52.40 | 55.20 | 53.80 | 52.41 | +9.49 | +22.12% | 0.22 | 17 | 2,390 | 0.95 | 0.99 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 260.00 | 42.60 | 45.40 | 44.00 | 41.36 | +7.11 | +20.76% | 0.17 | 14 | 278 | 0.83 | 0.97 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 270.00 | 33.00 | 35.80 | 34.40 | 30.60 | +6.52 | +27.08% | 0.13 | 37 | 498 | 0.71 | 0.93 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 280.00 | 23.90 | 26.60 | 25.25 | 23.59 | +4.84 | +25.82% | 0.09 | 523 | 926 | 0.44 | 0.86 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 290.00 | 15.60 | 18.00 | 16.80 | 16.70 | +5.35 | +47.14% | 0.06 | 58 | 1,851 | 0.43 | 0.75 | 0.01 | -0.44 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 300.00 | 10.20 | 11.40 | 10.80 | 10.30 | +4.50 | +77.59% | 0.04 | 238 | 2,015 | 0.45 | 0.59 | 0.02 | -0.49 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 310.00 | 5.40 | 6.60 | 6.00 | 5.97 | +2.37 | +65.84% | 0.02 | 170 | 1,082 | 0.45 | 0.40 | 0.02 | -0.46 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 320.00 | 2.60 | 3.50 | 3.05 | 2.97 | +1.47 | +98.00% | 0.01 | 21 | 112 | 0.45 | 0.24 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 330.00 | 0.90 | 1.90 | 1.40 | 1.42 | +0.52 | +57.78% | 0.00 | 514 | 327 | 0.45 | 0.14 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 340.00 | 0.50 | 0.95 | 0.73 | 0.75 | +0.04 | +5.64% | 0.00 | 7 | 9 | 0.48 | 0.07 | 0.01 | -0.16 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 350.00 | 0.10 | 0.80 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.50 | 0.03 | 0.00 | -0.09 | 5/5/2026 | 5/6/2026 3:59:27 PM EST |
| 360.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.01 | 0.00 | -0.04 | 5/4/2026 | 5/6/2026 3:59:27 PM EST |
| 370.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 3:59:27 PM EST |
| 380.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:27 PM EST | |||
| 390.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:27 PM EST | |||
| 400.00 | 0.00 | 1.90 | 0.95 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:27 PM EST |
| 410.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:27 PM EST | |||
| 420.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:27 PM EST | |||
| 430.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.05 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:27 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.93 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:27 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:27 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:27 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:27 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:27 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 228 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.31 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:27 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:27 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 319 | 1.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:27 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 620 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:27 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 323 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 210.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 1,341 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.01 | -16.67% | 0.00 | 22 | 1,336 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 54 | 1,144 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 5 | 250 | 0.74 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 250.00 | 0.05 | 0.55 | 0.30 | 0.23 | -0.13 | -36.12% | 0.00 | 5 | 610 | 0.62 | -0.01 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 260.00 | 0.10 | 0.70 | 0.40 | 0.38 | -0.35 | -47.95% | 0.00 | 32 | 484 | 0.54 | -0.03 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 270.00 | 0.65 | 1.05 | 0.85 | 0.70 | -0.76 | -52.06% | 0.00 | 51 | 336 | 0.53 | -0.07 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 280.00 | 1.15 | 2.40 | 1.78 | 1.75 | -1.35 | -43.55% | 0.01 | 86 | 950 | 0.50 | -0.14 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 290.00 | 2.95 | 4.40 | 3.68 | 3.80 | -2.80 | -42.43% | 0.01 | 108 | 653 | 0.48 | -0.25 | 0.01 | -0.44 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 300.00 | 6.30 | 8.10 | 7.20 | 7.40 | -4.50 | -37.82% | 0.02 | 63 | 75 | 0.48 | -0.41 | 0.02 | -0.49 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 310.00 | 11.60 | 13.00 | 12.30 | 14.20 | -15.35 | -51.95% | 0.04 | 2 | 1 | 0.47 | -0.60 | 0.02 | -0.46 | 5/6/2026 | 5/6/2026 3:59:27 PM EST |
| 320.00 | 18.10 | 20.80 | 19.45 | % | 0.06 | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.37 | 5/6/2026 3:59:27 PM EST | |||
| 330.00 | 26.70 | 29.30 | 28.00 | % | 0.08 | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.26 | 5/6/2026 3:59:27 PM EST | |||
| 340.00 | 36.00 | 38.50 | 37.25 | % | 0.11 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.16 | 5/6/2026 3:59:27 PM EST | |||
| 350.00 | 45.60 | 48.40 | 47.00 | % | 0.13 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.09 | 5/6/2026 3:59:27 PM EST | |||
| 360.00 | 55.00 | 58.30 | 56.65 | % | 0.16 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.04 | 5/6/2026 3:59:27 PM EST | |||
| 370.00 | 65.50 | 68.10 | 66.80 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:27 PM EST | |||
| 380.00 | 75.40 | 78.20 | 76.80 | 78.02 | % | 0.20 | 4 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:27 PM EST | |
| 390.00 | 85.50 | 88.20 | 86.85 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:27 PM EST | |||
| 400.00 | 94.80 | 98.20 | 96.50 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:27 PM EST | |||
| 410.00 | 105.00 | 108.10 | 106.55 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:27 PM EST | |||
| 420.00 | 114.70 | 118.10 | 116.40 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:27 PM EST | |||
| 430.00 | 125.00 | 128.20 | 126.60 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:27 PM EST |