Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $191.13 as of 5/30/2025 9:34:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 94.90 | 97.90 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 90.10 | 92.90 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 84.90 | 87.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 79.90 | 82.70 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 115.00 | 74.20 | 77.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 69.90 | 72.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 65.00 | 67.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 130.00 | 59.90 | 62.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 135.00 | 54.90 | 57.80 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 140.00 | 49.20 | 52.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 145.00 | 44.90 | 47.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 150.00 | 39.20 | 42.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 155.00 | 35.00 | 38.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 160.00 | 29.20 | 32.80 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 165.00 | 24.40 | 28.10 | % | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 170.00 | 19.50 | 23.00 | 23.78 | -15.32 | -39.19% | 1 | 2 | 0.92 | 0.95 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 14.80 | 18.20 | 14.60 | -9.42 | -39.22% | 1 | 1 | 0.81 | 0.90 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 10.90 | 13.90 | 14.35 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.81 | 0.02 | -0.25 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 7.20 | 9.40 | 13.72 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.70 | 0.03 | -0.31 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 187.50 | 6.50 | 7.10 | 5.70 | -11.12 | -66.12% | 5 | 3 | 0.46 | 0.63 | 0.03 | -0.32 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 5.00 | 5.40 | 4.70 | -3.50 | -42.69% | 21 | 5 | 0.44 | 0.55 | 0.03 | -0.32 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 192.50 | 3.70 | 4.00 | 3.60 | -5.00 | -58.14% | 32 | 1 | 0.43 | 0.46 | 0.04 | -0.31 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 2.65 | 2.95 | 2.80 | -5.65 | -66.87% | 19 | 19 | 0.42 | 0.36 | 0.04 | -0.28 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 197.50 | 1.85 | 2.30 | 2.15 | -3.65 | -62.94% | 14 | 6 | 0.43 | 0.28 | 0.03 | -0.25 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 1.25 | 1.60 | 1.40 | -1.55 | -52.55% | 57 | 20 | 0.41 | 0.20 | 0.03 | -0.20 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 202.50 | 0.75 | 0.90 | 0.91 | -1.16 | -56.04% | 15 | 20 | 0.40 | 0.14 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 205.00 | 0.45 | 0.85 | 0.45 | -1.85 | -80.44% | 7 | 13 | 0.48 | 0.09 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 207.50 | 0.20 | 0.40 | 0.25 | -1.09 | -81.35% | 6 | 37 | 0.39 | 0.06 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 0.10 | 0.30 | 0.28 | -0.55 | -66.27% | 3 | 28 | 0.40 | 0.04 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 212.50 | 0.00 | 0.25 | 0.50 | -0.70 | -58.34% | 5 | 8 | 0.48 | 0.02 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 1,009 | 0.69 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 217.50 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 1.20 | 0.33 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 222.50 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.00 | 2.50 | 0.00 | 0.00% | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 227.50 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 232.50 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.95 | 1.36 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 265.00 | 0.00 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 0.95 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.10 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.55 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.60 | 0.31 | -0.07 | -18.43% | 2 | 1 | 0.85 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 0.05 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.02 | 0.00 | -0.05 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 0.15 | 1.35 | 0.43 | -3.41 | -88.81% | 11 | 4 | 0.62 | -0.05 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 0.45 | 1.00 | 0.44 | -0.01 | -2.23% | 3 | 21 | 0.51 | -0.10 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 0.95 | 1.20 | 1.08 | +0.17 | +18.69% | 21 | 3,292 | 0.45 | -0.19 | 0.02 | -0.25 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 1.95 | 2.35 | 1.90 | +0.77 | +68.15% | 31 | 28 | 0.44 | -0.30 | 0.03 | -0.31 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 187.50 | 2.50 | 3.00 | 2.60 | +0.72 | +38.30% | 10 | 5 | 0.41 | -0.37 | 0.03 | -0.32 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 3.70 | 4.20 | 3.34 | +0.54 | +19.29% | 48 | 28 | 0.42 | -0.45 | 0.03 | -0.32 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 192.50 | 4.80 | 5.70 | 5.35 | +1.90 | +55.08% | 42 | 4 | 0.42 | -0.54 | 0.04 | -0.31 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 5.90 | 7.00 | 5.94 | +0.94 | +18.80% | 25 | 30 | 0.39 | -0.64 | 0.04 | -0.28 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 197.50 | 7.60 | 8.90 | 9.45 | +3.95 | +71.82% | 14 | 10 | 0.39 | -0.72 | 0.03 | -0.25 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 9.00 | 11.20 | 8.93 | +2.63 | +41.75% | 4 | 12 | 0.38 | -0.80 | 0.03 | -0.20 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 202.50 | 10.70 | 13.40 | 11.10 | +3.33 | +42.86% | 1 | 1 | 0.53 | -0.86 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 205.00 | 12.80 | 15.60 | 13.50 | +3.20 | +31.07% | 2 | 31 | 0.61 | -0.91 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 207.50 | 15.10 | 18.70 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.09 | 5/30/2025 4:00:00 PM EST | |||
| 210.00 | 17.30 | 21.00 | 17.50 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.96 | 0.01 | -0.06 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 212.50 | 19.80 | 23.40 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.98 | 0.01 | -0.04 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 215.00 | 22.20 | 26.00 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 217.50 | 24.70 | 27.70 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 220.00 | 27.30 | 30.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 222.50 | 29.70 | 32.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 225.00 | 32.20 | 35.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 227.50 | 34.70 | 37.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 230.00 | 37.20 | 40.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 232.50 | 39.70 | 42.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 235.00 | 42.30 | 45.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 240.00 | 47.20 | 50.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 245.00 | 52.50 | 55.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 250.00 | 57.50 | 60.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 255.00 | 62.50 | 65.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 260.00 | 67.50 | 70.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 265.00 | 72.50 | 75.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 270.00 | 77.50 | 80.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 275.00 | 82.50 | 85.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 280.00 | 87.50 | 90.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |