Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $191.13 as of 6/2/2025 11:10:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 94.50 | 97.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 100.00 | 89.40 | 93.20 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 105.00 | 84.80 | 87.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 110.00 | 79.40 | 82.60 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 115.00 | 74.50 | 77.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 120.00 | 69.90 | 72.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 125.00 | 64.40 | 68.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 130.00 | 59.40 | 62.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 135.00 | 54.40 | 57.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 140.00 | 49.70 | 52.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 145.00 | 44.30 | 48.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 150.00 | 40.00 | 42.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 155.00 | 34.80 | 37.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 160.00 | 29.70 | 33.50 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 6/2/2025 11:59:02 AM EST | |||
| 165.00 | 25.00 | 28.60 | % | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.05 | 6/2/2025 11:59:02 AM EST | |||
| 170.00 | 21.20 | 23.00 | % | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.08 | 6/2/2025 11:59:02 AM EST | |||
| 175.00 | 16.60 | 17.80 | 16.96 | % | 1 | 0 | 0.47 | 0.86 | 0.01 | -0.14 | 6/2/2025 | 6/2/2025 11:59:02 AM EST | |
| 180.00 | 12.60 | 13.50 | 26.30 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.78 | 0.02 | -0.18 | 5/12/2025 | 6/2/2025 11:59:02 AM EST |
| 185.00 | 8.90 | 9.70 | % | 0 | 0 | 0.45 | 0.68 | 0.02 | -0.21 | 6/2/2025 11:59:02 AM EST | |||
| 190.00 | 5.80 | 6.20 | 5.80 | -5.00 | -46.30% | 5 | 2 | 0.42 | 0.54 | 0.03 | -0.23 | 6/2/2025 | 6/2/2025 11:59:02 AM EST |
| 195.00 | 3.50 | 3.80 | 4.85 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.40 | 0.03 | -0.22 | 5/30/2025 | 6/2/2025 11:59:02 AM EST |
| 200.00 | 1.95 | 2.15 | 2.05 | -0.06 | -2.85% | 2 | 7 | 0.40 | 0.27 | 0.02 | -0.19 | 6/2/2025 | 6/2/2025 11:59:02 AM EST |
| 205.00 | 1.00 | 1.15 | 1.10 | -2.05 | -65.08% | 1 | 5 | 0.40 | 0.17 | 0.02 | -0.15 | 6/2/2025 | 6/2/2025 11:59:02 AM EST |
| 210.00 | 0.50 | 0.60 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.10 | 0.01 | -0.11 | 5/23/2025 | 6/2/2025 11:59:02 AM EST |
| 215.00 | 0.05 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.06 | 0.01 | -0.07 | 5/27/2025 | 6/2/2025 11:59:02 AM EST |
| 220.00 | 0.00 | 1.40 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.03 | 0.00 | -0.04 | 5/21/2025 | 6/2/2025 11:59:02 AM EST |
| 225.00 | 0.00 | 1.35 | 0.56 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 6/2/2025 11:59:02 AM EST |
| 230.00 | 0.00 | 1.30 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 6/2/2025 11:59:02 AM EST |
| 235.00 | 0.00 | 1.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 240.00 | 0.00 | 1.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 245.00 | 0.00 | 1.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 250.00 | 0.00 | 1.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 255.00 | 0.00 | 1.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 260.00 | 0.00 | 1.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 265.00 | 0.00 | 1.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 270.00 | 0.00 | 1.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 280.00 | 0.00 | 1.20 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 100.00 | 0.00 | 1.20 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 105.00 | 0.00 | 1.20 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 125.00 | 0.00 | 1.20 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 130.00 | 0.00 | 1.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 135.00 | 0.00 | 1.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 140.00 | 0.00 | 1.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 160.00 | 0.10 | 0.95 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 6/2/2025 11:59:02 AM EST | |||
| 165.00 | 0.05 | 1.70 | % | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.05 | 6/2/2025 11:59:02 AM EST | |||
| 170.00 | 0.00 | 2.00 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.07 | 0.01 | -0.08 | 5/28/2025 | 6/2/2025 11:59:02 AM EST |
| 175.00 | 0.90 | 2.25 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.14 | 0.01 | -0.14 | 5/29/2025 | 6/2/2025 11:59:02 AM EST |
| 180.00 | 1.85 | 2.10 | 1.60 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.22 | 0.02 | -0.18 | 5/28/2025 | 6/2/2025 11:59:02 AM EST |
| 185.00 | 3.10 | 3.50 | 3.95 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.32 | 0.02 | -0.21 | 5/30/2025 | 6/2/2025 11:59:02 AM EST |
| 190.00 | 5.10 | 5.50 | 3.85 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.46 | 0.03 | -0.23 | 5/28/2025 | 6/2/2025 11:59:02 AM EST |
| 195.00 | 7.80 | 8.30 | 5.50 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.60 | 0.03 | -0.22 | 5/29/2025 | 6/2/2025 11:59:02 AM EST |
| 200.00 | 11.30 | 12.50 | 12.57 | -0.26 | -2.03% | 4 | 1 | 0.47 | -0.73 | 0.02 | -0.19 | 6/2/2025 | 6/2/2025 11:59:02 AM EST |
| 205.00 | 14.10 | 16.80 | 14.85 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.83 | 0.02 | -0.15 | 5/30/2025 | 6/2/2025 11:59:02 AM EST |
| 210.00 | 18.10 | 21.00 | % | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.11 | 6/2/2025 11:59:02 AM EST | |||
| 215.00 | 22.90 | 26.80 | % | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.07 | 6/2/2025 11:59:02 AM EST | |||
| 220.00 | 27.70 | 31.20 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.04 | 6/2/2025 11:59:02 AM EST | |||
| 225.00 | 32.60 | 36.70 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 6/2/2025 11:59:02 AM EST | |||
| 230.00 | 37.50 | 41.60 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 6/2/2025 11:59:02 AM EST | |||
| 235.00 | 42.50 | 46.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 240.00 | 47.50 | 51.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 245.00 | 52.60 | 56.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 250.00 | 57.60 | 61.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 255.00 | 62.50 | 66.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 260.00 | 67.90 | 71.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 265.00 | 72.50 | 76.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 270.00 | 77.80 | 81.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 275.00 | 82.50 | 86.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST | |||
| 280.00 | 87.50 | 91.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:02 AM EST |