Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $193.60 as of 3/20/2026 6:44:52 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 | 50.50 | 53.60 | 52.05 | % | 0.37 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.03 | 3/20/2026 4:00:03 PM EST | |||
| 145.00 | 45.90 | 48.20 | 47.05 | % | 0.32 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.03 | 3/20/2026 4:00:03 PM EST | |||
| 150.00 | 41.30 | 43.50 | 42.40 | % | 0.28 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.04 | 3/20/2026 4:00:03 PM EST | |||
| 155.00 | 36.90 | 40.20 | 38.55 | % | 0.25 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.05 | 3/20/2026 4:00:03 PM EST | |||
| 160.00 | 32.60 | 36.00 | 34.30 | % | 0.21 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.06 | 3/20/2026 4:00:03 PM EST | |||
| 165.00 | 28.60 | 31.00 | 29.80 | % | 0.18 | 0 | 0 | 0.48 | 0.80 | 0.01 | -0.07 | 3/20/2026 4:00:03 PM EST | |||
| 170.00 | 24.70 | 27.20 | 25.95 | % | 0.15 | 0 | 0 | 0.47 | 0.76 | 0.01 | -0.09 | 3/20/2026 4:00:03 PM EST | |||
| 175.00 | 21.20 | 23.50 | 22.35 | % | 0.13 | 0 | 0 | 0.46 | 0.71 | 0.01 | -0.10 | 3/20/2026 4:00:03 PM EST | |||
| 180.00 | 17.80 | 20.20 | 19.00 | % | 0.11 | 0 | 0 | 0.45 | 0.65 | 0.01 | -0.10 | 3/20/2026 4:00:03 PM EST | |||
| 185.00 | 14.80 | 17.40 | 16.10 | % | 0.09 | 0 | 0 | 0.45 | 0.60 | 0.01 | -0.11 | 3/20/2026 4:00:03 PM EST | |||
| 190.00 | 12.20 | 14.90 | 13.55 | 13.00 | % | 0.07 | 3 | 0 | 0.44 | 0.54 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:03 PM EST | |
| 195.00 | 9.60 | 13.50 | 11.55 | 13.80 | +1.85 | +15.49% | 0.06 | 3 | 6 | 0.45 | 0.48 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 200.00 | 7.60 | 10.90 | 9.25 | 10.33 | +0.33 | +3.30% | 0.05 | 2 | 5 | 0.43 | 0.43 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 210.00 | 4.80 | 8.00 | 6.40 | 6.80 | +0.50 | +7.94% | 0.03 | 1 | 1 | 0.44 | 0.32 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 220.00 | 2.80 | 4.50 | 3.65 | 3.56 | -0.54 | -13.18% | 0.02 | 10 | 1 | 0.42 | 0.23 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 230.00 | 1.45 | 3.80 | 2.63 | 2.50 | +0.25 | +11.12% | 0.01 | 1 | 13 | 0.43 | 0.15 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 240.00 | 0.80 | 2.25 | 1.53 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.10 | 0.01 | -0.05 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.60 | 0.07 | 0.00 | -0.04 | 3/20/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.02 | 3/20/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 3/20/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 3/20/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 3/20/2026 4:00:03 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 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.03 | 3/20/2026 4:00:03 PM EST | |||
| 145.00 | 0.95 | 1.95 | 1.45 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.03 | 3/20/2026 4:00:03 PM EST | |||
| 150.00 | 0.80 | 4.10 | 2.45 | 1.80 | % | 0.02 | 4 | 0 | 0.53 | -0.08 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST | |
| 155.00 | 1.60 | 3.30 | 2.45 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.12 | 0.01 | -0.05 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 160.00 | 2.45 | 4.30 | 3.38 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.15 | 0.01 | -0.06 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 165.00 | 2.40 | 6.30 | 4.35 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.20 | 0.01 | -0.07 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 170.00 | 5.00 | 7.40 | 6.20 | 5.65 | +0.45 | +8.66% | 0.04 | 15 | 12 | 0.50 | -0.24 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 175.00 | 6.20 | 7.60 | 6.90 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.29 | 0.01 | -0.10 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 180.00 | 8.10 | 10.60 | 9.35 | 8.50 | 0.00 | 0.00% | 0.05 | 1 | 1 | 0.48 | -0.35 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 185.00 | 9.20 | 12.20 | 10.70 | 10.53 | -0.07 | -0.66% | 0.06 | 4 | 1 | 0.45 | -0.40 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 190.00 | 12.20 | 15.00 | 13.60 | 12.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.47 | -0.46 | 0.01 | -0.11 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 195.00 | 14.00 | 17.30 | 15.65 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | -0.52 | 0.01 | -0.11 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 200.00 | 16.90 | 20.20 | 18.55 | % | 0.09 | 0 | 0 | 0.44 | -0.57 | 0.01 | -0.11 | 3/20/2026 4:00:03 PM EST | |||
| 210.00 | 24.10 | 26.90 | 25.50 | % | 0.12 | 0 | 0 | 0.45 | -0.68 | 0.01 | -0.10 | 3/20/2026 4:00:03 PM EST | |||
| 220.00 | 31.60 | 34.70 | 33.15 | 32.10 | % | 0.15 | 5 | 0 | 0.45 | -0.77 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:03 PM EST | |
| 230.00 | 40.00 | 43.30 | 41.65 | % | 0.18 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.07 | 3/20/2026 4:00:03 PM EST | |||
| 240.00 | 49.50 | 52.40 | 50.95 | % | 0.21 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.05 | 3/20/2026 4:00:03 PM EST | |||
| 250.00 | 58.60 | 61.90 | 60.25 | % | 0.24 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.04 | 3/20/2026 4:00:03 PM EST | |||
| 260.00 | 68.40 | 71.70 | 70.05 | % | 0.27 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 3/20/2026 4:00:03 PM EST | |||
| 270.00 | 78.30 | 81.50 | 79.90 | % | 0.30 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 3/20/2026 4:00:03 PM EST | |||
| 280.00 | 88.30 | 91.60 | 89.95 | % | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/20/2026 4:00:03 PM EST | |||
| 290.00 | 98.30 | 101.50 | 99.90 | % | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 3/20/2026 4:00:03 PM EST |