Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $241.16 as of 4/23/2026 9:34:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 160.00 | 163.20 | 161.60 | % | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 85.00 | 155.00 | 158.70 | 156.85 | % | 1.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 90.00 | 150.00 | 153.30 | 151.65 | % | 1.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 95.00 | 145.00 | 148.30 | 146.65 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 100.00 | 140.00 | 143.40 | 141.70 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 105.00 | 135.00 | 138.40 | 136.70 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 110.00 | 130.10 | 133.50 | 131.80 | % | 1.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 115.00 | 125.10 | 128.60 | 126.85 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 120.00 | 120.00 | 123.60 | 121.80 | % | 1.01 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 125.00 | 115.20 | 118.70 | 116.95 | % | 0.94 | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 130.00 | 110.30 | 113.80 | 112.05 | % | 0.86 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 135.00 | 105.40 | 108.80 | 107.10 | % | 0.79 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/23/2026 3:59:53 PM EST | |||
| 140.00 | 100.40 | 104.00 | 102.20 | % | 0.73 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 145.00 | 95.50 | 99.00 | 97.25 | % | 0.67 | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.02 | 4/23/2026 3:59:53 PM EST | |||
| 150.00 | 90.60 | 94.20 | 92.40 | % | 0.62 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 155.00 | 85.80 | 88.90 | 87.35 | % | 0.56 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 160.00 | 80.90 | 84.10 | 82.50 | % | 0.52 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 4/23/2026 3:59:53 PM EST | |||
| 165.00 | 76.10 | 78.60 | 77.35 | % | 0.47 | 0 | 3 | 0.69 | 0.97 | 0.00 | -0.03 | 4/23/2026 3:59:53 PM EST | |||
| 170.00 | 71.30 | 73.80 | 72.55 | 40.00 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.66 | 0.96 | 0.00 | -0.03 | 4/8/2026 | 4/23/2026 3:59:53 PM EST |
| 175.00 | 66.50 | 69.10 | 67.80 | % | 0.39 | 0 | 1 | 0.64 | 0.95 | 0.00 | -0.04 | 4/23/2026 3:59:53 PM EST | |||
| 180.00 | 61.90 | 64.30 | 63.10 | 38.23 | 0.00 | 0.00% | 0.35 | 0 | 42 | 0.45 | 0.94 | 0.00 | -0.05 | 4/16/2026 | 4/23/2026 3:59:53 PM EST |
| 185.00 | 57.20 | 60.00 | 58.60 | 31.30 | 0.00 | 0.00% | 0.32 | 0 | 16 | 0.51 | 0.92 | 0.00 | -0.06 | 4/14/2026 | 4/23/2026 3:59:53 PM EST |
| 190.00 | 52.70 | 55.70 | 54.20 | 27.00 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.52 | 0.90 | 0.00 | -0.07 | 4/15/2026 | 4/23/2026 3:59:53 PM EST |
| 195.00 | 48.30 | 51.10 | 49.70 | 47.40 | +15.19 | +47.16% | 0.25 | 1 | 43 | 0.51 | 0.88 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 200.00 | 43.90 | 46.70 | 45.30 | 43.20 | +9.70 | +28.96% | 0.23 | 6 | 158 | 0.50 | 0.85 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 210.00 | 35.80 | 38.20 | 37.00 | 38.20 | +12.70 | +49.81% | 0.18 | 7 | 129 | 0.48 | 0.79 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 220.00 | 28.90 | 31.30 | 30.10 | 32.03 | +13.32 | +71.20% | 0.14 | 4 | 349 | 0.49 | 0.72 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 230.00 | 22.40 | 24.80 | 23.60 | 24.68 | +10.84 | +78.33% | 0.10 | 1 | 207 | 0.48 | 0.64 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 240.00 | 16.50 | 19.10 | 17.80 | 18.25 | +8.40 | +85.28% | 0.07 | 643 | 207 | 0.46 | 0.54 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 250.00 | 12.40 | 14.40 | 13.40 | 12.95 | +5.80 | +81.12% | 0.05 | 74 | 732 | 0.46 | 0.45 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 260.00 | 8.80 | 11.00 | 9.90 | 9.90 | +4.84 | +95.66% | 0.04 | 39 | 595 | 0.46 | 0.36 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 270.00 | 6.20 | 8.70 | 7.45 | 8.30 | +4.50 | +118.43% | 0.03 | 19 | 792 | 0.46 | 0.29 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 280.00 | 4.40 | 5.90 | 5.15 | 5.80 | +3.46 | +147.87% | 0.02 | 31 | 356 | 0.46 | 0.22 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 290.00 | 2.80 | 4.70 | 3.75 | 3.13 | +1.63 | +108.67% | 0.01 | 2 | 34 | 0.46 | 0.17 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 300.00 | 1.70 | 4.00 | 2.85 | 2.80 | +1.50 | +115.39% | 0.01 | 14 | 370 | 0.45 | 0.13 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 310.00 | 1.25 | 3.70 | 2.48 | % | 0.01 | 0 | 22 | 0.50 | 0.10 | 0.00 | -0.07 | 4/23/2026 3:59:53 PM EST | |||
| 320.00 | 0.50 | 1.55 | 1.03 | % | 0.00 | 0 | 30 | 0.44 | 0.07 | 0.00 | -0.05 | 4/23/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 14 | 0.61 | 0.06 | 0.00 | -0.05 | 4/23/2026 3:59:53 PM EST | |||
| 340.00 | 0.05 | 1.25 | 0.65 | % | 0.00 | 0 | 22 | 0.44 | 0.04 | 0.00 | -0.03 | 4/23/2026 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 6 | 0.64 | 0.03 | 0.00 | -0.03 | 4/23/2026 3:59:53 PM EST | |||
| 360.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 1 | 0.68 | 0.02 | 0.00 | -0.02 | 4/23/2026 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.70 | 0.01 | 0.00 | -0.01 | 4/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 1.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.25 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.81 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.90 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 4/23/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.79 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/23/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 93 | 0.84 | 0.00 | 0.00 | -0.02 | 4/23/2026 3:59:53 PM EST | |||
| 150.00 | 0.20 | 2.05 | 1.13 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.70 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 4/23/2026 3:59:53 PM EST |
| 155.00 | 0.30 | 1.00 | 0.65 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.62 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 160.00 | 0.40 | 0.95 | 0.68 | 0.80 | -0.35 | -30.44% | 0.00 | 2 | 66 | 0.59 | -0.02 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 165.00 | 0.60 | 1.35 | 0.98 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.59 | -0.03 | 0.00 | -0.03 | 4/17/2026 | 4/23/2026 3:59:53 PM EST |
| 170.00 | 0.85 | 1.45 | 1.15 | 1.10 | -1.06 | -49.08% | 0.01 | 2 | 54 | 0.57 | -0.04 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 175.00 | 1.00 | 1.65 | 1.33 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.55 | -0.05 | 0.00 | -0.04 | 4/10/2026 | 4/23/2026 3:59:53 PM EST |
| 180.00 | 1.35 | 1.80 | 1.58 | 1.61 | -1.14 | -41.46% | 0.01 | 1 | 209 | 0.54 | -0.06 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 185.00 | 1.70 | 2.55 | 2.13 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.54 | -0.08 | 0.00 | -0.06 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 190.00 | 2.30 | 3.20 | 2.75 | 2.80 | -0.95 | -25.34% | 0.01 | 1 | 207 | 0.53 | -0.10 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 195.00 | 2.60 | 4.20 | 3.40 | 3.33 | -1.87 | -35.97% | 0.02 | 5 | 152 | 0.52 | -0.12 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 200.00 | 3.30 | 4.20 | 3.75 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 1,108 | 0.50 | -0.15 | 0.00 | -0.09 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 210.00 | 5.00 | 6.20 | 5.60 | 5.80 | -3.40 | -36.96% | 0.03 | 4 | 194 | 0.48 | -0.21 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 220.00 | 8.30 | 9.20 | 8.75 | 8.10 | -3.90 | -32.50% | 0.04 | 28 | 362 | 0.48 | -0.28 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 230.00 | 11.30 | 12.50 | 11.90 | 12.60 | -5.10 | -28.82% | 0.05 | 2 | 130 | 0.46 | -0.36 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 240.00 | 15.60 | 17.10 | 16.35 | 17.00 | -7.40 | -30.33% | 0.07 | 1 | 180 | 0.45 | -0.46 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 250.00 | 20.90 | 22.80 | 21.85 | 22.14 | -8.86 | -28.59% | 0.09 | 1 | 45 | 0.44 | -0.55 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 260.00 | 27.80 | 29.20 | 28.50 | % | 0.11 | 0 | 43 | 0.44 | -0.64 | 0.01 | -0.14 | 4/23/2026 3:59:53 PM EST | |||
| 270.00 | 34.90 | 37.20 | 36.05 | % | 0.13 | 0 | 18 | 0.45 | -0.71 | 0.01 | -0.13 | 4/23/2026 3:59:53 PM EST | |||
| 280.00 | 41.90 | 45.50 | 43.70 | % | 0.16 | 0 | 0 | 0.43 | -0.78 | 0.01 | -0.11 | 4/23/2026 3:59:53 PM EST | |||
| 290.00 | 50.40 | 54.00 | 52.20 | % | 0.18 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.10 | 4/23/2026 3:59:53 PM EST | |||
| 300.00 | 59.30 | 62.90 | 61.10 | % | 0.20 | 0 | 0 | 0.39 | -0.87 | 0.00 | -0.08 | 4/23/2026 3:59:53 PM EST | |||
| 310.00 | 68.60 | 72.00 | 70.30 | % | 0.23 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.07 | 4/23/2026 3:59:53 PM EST | |||
| 320.00 | 78.10 | 81.50 | 79.80 | % | 0.25 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.05 | 4/23/2026 3:59:53 PM EST | |||
| 330.00 | 87.70 | 91.20 | 89.45 | % | 0.27 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.05 | 4/23/2026 3:59:53 PM EST | |||
| 340.00 | 97.50 | 100.90 | 99.20 | % | 0.29 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 4/23/2026 3:59:53 PM EST | |||
| 350.00 | 107.40 | 110.70 | 109.05 | % | 0.31 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.03 | 4/23/2026 3:59:53 PM EST | |||
| 360.00 | 117.30 | 120.60 | 118.95 | % | 0.33 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 4/23/2026 3:59:53 PM EST | |||
| 370.00 | 127.30 | 130.60 | 128.95 | % | 0.35 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:53 PM EST |