Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $267.81 as of 4/29/2026 8:08:21 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 | 149.30 | 152.20 | 150.75 | % | 1.08 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 145.00 | 144.30 | 147.20 | 145.75 | 135.20 | % | 1.01 | 2 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST | |
| 150.00 | 139.30 | 142.20 | 140.75 | 76.79 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 155.00 | 134.30 | 137.20 | 135.75 | 71.90 | 0.00 | 0.00% | 0.88 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 160.00 | 129.30 | 132.20 | 130.75 | 66.65 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 165.00 | 124.30 | 127.20 | 125.75 | % | 0.76 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 170.00 | 119.50 | 122.20 | 120.85 | 55.90 | 0.00 | 0.00% | 0.71 | 0 | 6 | 1.57 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:03 PM EST |
| 175.00 | 114.40 | 117.30 | 115.85 | 20.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:59:03 PM EST |
| 180.00 | 109.40 | 112.30 | 110.85 | 47.93 | 0.00 | 0.00% | 0.62 | 0 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 185.00 | 104.50 | 107.30 | 105.90 | 106.32 | +88.82 | +507.55% | 0.57 | 601 | 600 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 190.00 | 99.90 | 102.20 | 101.05 | 100.40 | +61.70 | +159.44% | 0.53 | 303 | 1,204 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 195.00 | 94.50 | 97.10 | 95.80 | 96.01 | +70.61 | +278.00% | 0.49 | 4 | 27 | 1.25 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 200.00 | 90.00 | 93.00 | 91.50 | 91.07 | +57.07 | +167.86% | 0.46 | 10 | 105 | 1.15 | 1.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 210.00 | 79.60 | 82.40 | 81.00 | 82.00 | +58.00 | +241.67% | 0.39 | 43 | 635 | 1.00 | 1.00 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 220.00 | 70.90 | 72.40 | 71.65 | 73.80 | +56.55 | +327.83% | 0.33 | 38 | 1,541 | 0.95 | 0.99 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 230.00 | 60.10 | 62.80 | 61.45 | 61.47 | +49.87 | +429.92% | 0.27 | 154 | 1,079 | 0.80 | 0.97 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 240.00 | 50.50 | 52.90 | 51.70 | 51.65 | +44.40 | +612.42% | 0.22 | 483 | 2,569 | 0.73 | 0.95 | 0.00 | -0.14 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 250.00 | 40.90 | 43.50 | 42.20 | 42.50 | +38.10 | +865.91% | 0.17 | 1,589 | 3,579 | 0.45 | 0.91 | 0.00 | -0.20 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 260.00 | 32.80 | 34.60 | 33.70 | 33.63 | +31.11 | +1,234.53% | 0.13 | 216 | 357 | 0.51 | 0.86 | 0.01 | -0.26 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 270.00 | 24.50 | 26.70 | 25.60 | 25.78 | +24.14 | +1,471.96% | 0.09 | 424 | 631 | 0.51 | 0.77 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 280.00 | 17.70 | 19.60 | 18.65 | 18.20 | +17.17 | +1,666.99% | 0.07 | 544 | 155 | 0.51 | 0.67 | 0.01 | -0.38 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 290.00 | 13.10 | 13.60 | 13.35 | 13.40 | +12.66 | +1,710.82% | 0.05 | 2,288 | 166 | 0.52 | 0.54 | 0.01 | -0.40 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 300.00 | 8.60 | 9.40 | 9.00 | 9.10 | +8.70 | +2,175.00% | 0.03 | 1,276 | 117 | 0.52 | 0.42 | 0.01 | -0.40 | 4/29/2026 | 4/29/2026 1:59:03 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.28 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.10 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 12 | 36 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.69 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.32 | -96.97% | 0.00 | 37 | 210 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.35 | -87.50% | 0.00 | 1 | 518 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.49 | -89.10% | 0.00 | 16 | 487 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.71 | -94.67% | 0.00 | 89 | 273 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.93 | -94.90% | 0.00 | 122 | 159 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 195.00 | 0.05 | 0.10 | 0.08 | 0.05 | -1.35 | -96.43% | 0.00 | 346 | 311 | 0.76 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 200.00 | 0.05 | 0.15 | 0.10 | 0.10 | -1.80 | -94.74% | 0.00 | 246 | 348 | 0.72 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 210.00 | 0.10 | 0.15 | 0.13 | 0.15 | -3.45 | -95.84% | 0.00 | 941 | 1,624 | 0.67 | 0.00 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 220.00 | 0.15 | 0.25 | 0.20 | 0.15 | -6.25 | -97.66% | 0.00 | 1,147 | 1,641 | 0.64 | -0.01 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 230.00 | 0.20 | 0.50 | 0.35 | 0.45 | -10.15 | -95.76% | 0.00 | 1,529 | 1,659 | 0.58 | -0.03 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 240.00 | 0.60 | 0.90 | 0.75 | 0.75 | -15.62 | -95.42% | 0.00 | 411 | 294 | 0.59 | -0.05 | 0.00 | -0.14 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 250.00 | 1.30 | 1.70 | 1.50 | 1.31 | -22.26 | -94.45% | 0.01 | 365 | 19 | 0.58 | -0.09 | 0.00 | -0.20 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 260.00 | 2.45 | 2.90 | 2.68 | 2.69 | -29.36 | -91.61% | 0.01 | 393 | 4 | 0.56 | -0.14 | 0.01 | -0.26 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 270.00 | 4.30 | 4.80 | 4.55 | 4.45 | % | 0.02 | 418 | 0 | 0.53 | -0.23 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:59:03 PM EST | |
| 280.00 | 7.20 | 8.10 | 7.65 | 7.60 | % | 0.03 | 613 | 0 | 0.53 | -0.33 | 0.01 | -0.38 | 4/29/2026 | 4/29/2026 1:59:03 PM EST | |
| 290.00 | 11.50 | 12.50 | 12.00 | 12.19 | % | 0.04 | 408 | 0 | 0.53 | -0.46 | 0.01 | -0.40 | 4/29/2026 | 4/29/2026 1:59:03 PM EST | |
| 300.00 | 17.00 | 18.20 | 17.60 | 17.35 | % | 0.06 | 42 | 0 | 0.53 | -0.58 | 0.01 | -0.40 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |