Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $299.38 as of 5/22/2026 11:26:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 219.50 | 223.60 | 221.55 | % | 2.33 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 100.00 | 214.50 | 218.60 | 216.55 | % | 2.17 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 105.00 | 209.50 | 213.60 | 211.55 | % | 2.01 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 110.00 | 204.50 | 208.60 | 206.55 | % | 1.88 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 115.00 | 199.60 | 203.50 | 201.55 | % | 1.75 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 120.00 | 194.60 | 198.50 | 196.55 | % | 1.64 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 125.00 | 189.50 | 193.50 | 191.50 | % | 1.53 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 130.00 | 184.60 | 188.50 | 186.55 | 168.50 | 0.00 | 0.00% | 1.44 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 135.00 | 179.70 | 183.50 | 181.60 | 163.50 | 0.00 | 0.00% | 1.35 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 140.00 | 174.70 | 178.50 | 176.60 | % | 1.26 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 145.00 | 169.50 | 173.60 | 171.55 | 153.60 | 0.00 | 0.00% | 1.18 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 150.00 | 164.70 | 168.60 | 166.65 | 148.70 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 155.00 | 159.80 | 163.60 | 161.70 | % | 1.04 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 160.00 | 154.70 | 158.70 | 156.70 | % | 0.98 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 165.00 | 149.70 | 153.70 | 151.70 | % | 0.92 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 170.00 | 144.80 | 148.80 | 146.80 | % | 0.86 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 175.00 | 140.00 | 143.80 | 141.90 | % | 0.81 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 180.00 | 135.00 | 138.90 | 136.95 | % | 0.76 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 185.00 | 130.10 | 133.70 | 131.90 | % | 0.71 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 190.00 | 125.40 | 128.40 | 126.90 | % | 0.67 | 0 | 2 | 0.86 | 0.99 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 195.00 | 120.50 | 123.30 | 121.90 | 103.70 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.81 | 0.99 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 200.00 | 115.40 | 118.80 | 117.10 | 92.26 | 0.00 | 0.00% | 0.59 | 0 | 23 | 0.82 | 0.99 | 0.00 | -0.02 | 4/29/2026 | 5/22/2026 4:00:00 PM EST |
| 210.00 | 105.90 | 109.00 | 107.45 | 87.26 | 0.00 | 0.00% | 0.51 | 0 | 31 | 0.75 | 0.98 | 0.00 | -0.03 | 5/5/2026 | 5/22/2026 4:00:00 PM EST |
| 220.00 | 96.10 | 99.30 | 97.70 | 33.40 | 0.00 | 0.00% | 0.44 | 0 | 43 | 0.68 | 0.96 | 0.00 | -0.06 | 4/24/2026 | 5/22/2026 4:00:00 PM EST |
| 230.00 | 86.50 | 89.40 | 87.95 | 65.85 | 0.00 | 0.00% | 0.38 | 0 | 53 | 0.61 | 0.95 | 0.00 | -0.08 | 5/12/2026 | 5/22/2026 4:00:00 PM EST |
| 240.00 | 77.20 | 80.20 | 78.70 | 63.30 | 0.00 | 0.00% | 0.33 | 0 | 77 | 0.43 | 0.93 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 250.00 | 68.10 | 71.00 | 69.55 | 54.06 | 0.00 | 0.00% | 0.28 | 0 | 170 | 0.45 | 0.90 | 0.00 | -0.11 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 260.00 | 59.40 | 62.30 | 60.85 | 41.95 | 0.00 | 0.00% | 0.23 | 0 | 113 | 0.46 | 0.86 | 0.00 | -0.13 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 270.00 | 51.30 | 54.10 | 52.70 | 39.70 | 0.00 | 0.00% | 0.20 | 0 | 82 | 0.46 | 0.82 | 0.00 | -0.15 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 280.00 | 43.50 | 46.40 | 44.95 | 40.32 | 0.00 | 0.00% | 0.16 | 0 | 227 | 0.46 | 0.77 | 0.00 | -0.17 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 290.00 | 36.50 | 39.40 | 37.95 | 34.64 | +6.54 | +23.28% | 0.13 | 3 | 514 | 0.46 | 0.72 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 300.00 | 30.20 | 33.00 | 31.60 | 31.50 | +9.99 | +46.45% | 0.11 | 26 | 510 | 0.46 | 0.65 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 310.00 | 24.70 | 28.00 | 26.35 | 25.80 | +8.50 | +49.14% | 0.09 | 15 | 1,129 | 0.46 | 0.59 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 320.00 | 20.00 | 22.80 | 21.40 | 21.00 | +6.40 | +43.84% | 0.07 | 111 | 377 | 0.46 | 0.52 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 330.00 | 16.20 | 18.70 | 17.45 | 16.80 | +4.90 | +41.18% | 0.05 | 639 | 795 | 0.46 | 0.45 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 340.00 | 12.70 | 14.90 | 13.80 | 13.80 | +3.30 | +31.43% | 0.04 | 177 | 280 | 0.46 | 0.38 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 350.00 | 9.90 | 12.00 | 10.95 | 10.80 | +4.16 | +62.66% | 0.03 | 6 | 185 | 0.46 | 0.32 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 360.00 | 7.90 | 9.60 | 8.75 | 8.40 | +2.90 | +52.73% | 0.02 | 9 | 120 | 0.46 | 0.27 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 370.00 | 6.50 | 7.70 | 7.10 | 7.27 | +2.27 | +45.40% | 0.02 | 5 | 10 | 0.47 | 0.22 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 380.00 | 4.80 | 6.10 | 5.45 | 5.71 | +3.31 | +137.92% | 0.01 | 8 | 5 | 0.47 | 0.18 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 390.00 | 3.40 | 5.00 | 4.20 | 4.30 | +2.60 | +152.95% | 0.01 | 20 | 5 | 0.47 | 0.16 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 400.00 | 2.55 | 4.20 | 3.38 | 3.29 | +1.29 | +64.50% | 0.01 | 7 | 4 | 0.48 | 0.13 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 410.00 | 2.10 | 3.50 | 2.80 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.11 | 0.00 | -0.10 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 420.00 | 1.75 | 3.20 | 2.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.09 | 0.00 | -0.09 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 430.00 | 1.35 | 2.60 | 1.98 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.08 | 0.00 | -0.08 | 4/30/2026 | 5/22/2026 4:00:00 PM EST |
| 440.00 | 1.15 | 2.60 | 1.88 | % | 0.00 | 0 | 0 | 0.53 | 0.07 | 0.00 | -0.07 | 5/22/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/22/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/22/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.93 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/22/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.55 | 1.28 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.92 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 5/22/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.85 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/22/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 0.50 | -0.40 | -44.45% | 0.00 | 10 | 35 | 0.74 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.72 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/22/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.95 | 1.48 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.76 | -0.02 | 0.00 | -0.03 | 4/30/2026 | 5/22/2026 4:00:00 PM EST |
| 220.00 | 0.50 | 3.20 | 1.85 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.60 | -0.04 | 0.00 | -0.06 | 5/1/2026 | 5/22/2026 4:00:00 PM EST |
| 230.00 | 1.15 | 2.15 | 1.65 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.55 | -0.05 | 0.00 | -0.08 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 240.00 | 1.75 | 2.85 | 2.30 | 2.25 | -1.05 | -31.82% | 0.01 | 5 | 53 | 0.53 | -0.07 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 250.00 | 2.55 | 4.00 | 3.28 | 3.55 | -1.35 | -27.56% | 0.01 | 2 | 119 | 0.52 | -0.10 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 260.00 | 3.60 | 5.30 | 4.45 | 4.90 | -1.41 | -22.35% | 0.02 | 1 | 353 | 0.50 | -0.14 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 270.00 | 5.50 | 7.10 | 6.30 | 6.50 | -2.30 | -26.14% | 0.02 | 8 | 227 | 0.49 | -0.18 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 280.00 | 7.70 | 9.10 | 8.40 | 8.70 | -3.20 | -26.90% | 0.03 | 2 | 397 | 0.48 | -0.23 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 290.00 | 10.80 | 12.60 | 11.70 | 12.40 | -4.00 | -24.39% | 0.04 | 11 | 229 | 0.48 | -0.28 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 300.00 | 14.40 | 16.30 | 15.35 | 16.60 | -4.90 | -22.80% | 0.05 | 1 | 312 | 0.48 | -0.35 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 310.00 | 18.50 | 20.80 | 19.65 | 20.40 | -5.80 | -22.14% | 0.06 | 22 | 173 | 0.47 | -0.41 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 320.00 | 23.60 | 25.20 | 24.40 | 26.50 | -5.90 | -18.21% | 0.08 | 8 | 32 | 0.47 | -0.48 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 330.00 | 29.40 | 32.00 | 30.70 | 32.60 | -7.60 | -18.91% | 0.09 | 51 | 2 | 0.47 | -0.55 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 340.00 | 36.00 | 37.80 | 36.90 | % | 0.11 | 0 | 0 | 0.47 | -0.62 | 0.01 | -0.20 | 5/22/2026 4:00:00 PM EST | |||
| 350.00 | 43.20 | 46.00 | 44.60 | % | 0.13 | 0 | 0 | 0.48 | -0.68 | 0.01 | -0.18 | 5/22/2026 4:00:00 PM EST | |||
| 360.00 | 50.90 | 54.00 | 52.45 | % | 0.15 | 0 | 0 | 0.48 | -0.73 | 0.01 | -0.17 | 5/22/2026 4:00:00 PM EST | |||
| 370.00 | 59.50 | 62.00 | 60.75 | % | 0.16 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.15 | 5/22/2026 4:00:00 PM EST | |||
| 380.00 | 68.10 | 70.60 | 69.35 | % | 0.18 | 0 | 0 | 0.50 | -0.82 | 0.00 | -0.14 | 5/22/2026 4:00:00 PM EST | |||
| 390.00 | 76.50 | 79.50 | 78.00 | 100.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.50 | -0.84 | 0.00 | -0.13 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 400.00 | 85.30 | 88.60 | 86.95 | % | 0.22 | 0 | 0 | 0.49 | -0.87 | 0.00 | -0.11 | 5/22/2026 4:00:00 PM EST | |||
| 410.00 | 94.60 | 97.90 | 96.25 | % | 0.23 | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.10 | 5/22/2026 4:00:00 PM EST | |||
| 420.00 | 104.00 | 107.30 | 105.65 | 130.60 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.46 | -0.91 | 0.00 | -0.09 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 430.00 | 113.60 | 116.90 | 115.25 | % | 0.27 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.08 | 5/22/2026 4:00:00 PM EST | |||
| 440.00 | 123.60 | 126.50 | 125.05 | 129.80 | % | 0.28 | 11 | 0 | 0.60 | -0.93 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |