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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 109.80 | 112.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 104.80 | 107.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 99.30 | 102.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 94.10 | 97.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 89.90 | 92.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 85.10 | 87.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 79.90 | 82.80 | 54.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 74.90 | 77.70 | 49.70 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 69.50 | 72.80 | 47.00 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 65.00 | 67.80 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 130.00 | 59.50 | 62.90 | 37.70 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.98 | 0.00 | -0.02 | 4/4/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 54.50 | 58.00 | 60.00 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.97 | 0.00 | -0.02 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 49.60 | 53.20 | % | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 145.00 | 45.60 | 48.30 | 31.12 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.93 | 0.00 | -0.05 | 4/21/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 40.40 | 43.70 | 39.26 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.91 | 0.00 | -0.06 | 5/5/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 36.30 | 39.00 | % | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 160.00 | 32.50 | 33.90 | 32.40 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.87 | 0.01 | -0.07 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 28.20 | 29.40 | 28.85 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.84 | 0.01 | -0.07 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 24.20 | 25.80 | 17.70 | 0.00 | 0.00% | 0 | 32 | 0.44 | 0.80 | 0.01 | -0.08 | 4/22/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 20.50 | 22.00 | 18.40 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.75 | 0.01 | -0.09 | 4/30/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 17.10 | 18.40 | 15.80 | 0.00 | 0.00% | 0 | 58 | 0.42 | 0.69 | 0.01 | -0.10 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 14.40 | 15.00 | 13.90 | -15.52 | -52.76% | 11 | 116 | 0.42 | 0.62 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 11.70 | 12.30 | 11.00 | -3.70 | -25.17% | 1 | 75 | 0.41 | 0.54 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 9.30 | 9.70 | 9.40 | -2.70 | -22.32% | 5 | 62 | 0.41 | 0.47 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 7.20 | 7.70 | 7.30 | -2.10 | -22.34% | 18 | 297 | 0.40 | 0.40 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 4.20 | 4.60 | 4.80 | -1.70 | -26.16% | 2 | 165 | 0.39 | 0.30 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 220.00 | 2.25 | 2.75 | 2.30 | -1.46 | -38.83% | 2 | 156 | 0.39 | 0.23 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 0.95 | 1.50 | 1.18 | -0.42 | -26.25% | 2 | 135 | 0.38 | 0.18 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 240.00 | 0.60 | 0.90 | 0.85 | -0.21 | -19.82% | 1 | 172 | 0.41 | 0.13 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 250.00 | 0.20 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 74 | 0.40 | 0.11 | 0.00 | -0.07 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 260.00 | 0.05 | 2.30 | 0.81 | 0.00 | 0.00% | 0 | 52 | 0.49 | 0.07 | 0.00 | -0.05 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 270.00 | 0.05 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 338 | 0.50 | 0.05 | 0.00 | -0.04 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 1.40 | 0.66 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.03 | 0.00 | -0.02 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 27 | 0.78 | 0.02 | 0.00 | -0.02 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 1.00 | 0.41 | 0.00 | 0.00% | 0 | 17 | 0.71 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 5/30/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.01 | 0.00 | -0.01 | 1/13/2025 | 5/30/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 5/30/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.71 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.59 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.40 | 3.94 | 0.00 | 0.00% | 0 | 121 | 0.99 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.25 | 1.81 | 0.00 | 0.00% | 0 | 47 | 1.03 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.35 | % | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 130.00 | 0.10 | 2.40 | 1.50 | 0.00 | 0.00% | 0 | 9 | 0.65 | -0.02 | 0.00 | -0.02 | 4/30/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 0.15 | 1.60 | 0.39 | 0.00 | 0.00% | 0 | 59 | 0.71 | -0.03 | 0.00 | -0.02 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 0.35 | 1.50 | 0.75 | -1.00 | -57.15% | 2 | 57 | 0.54 | -0.06 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 0.50 | 2.70 | 1.00 | 0.00 | 0.00% | 0 | 70 | 0.55 | -0.07 | 0.00 | -0.05 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 0.20 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 70 | 0.46 | -0.09 | 0.00 | -0.06 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 1.20 | 1.85 | 1.95 | 0.00 | 0.00% | 0 | 152 | 0.46 | -0.11 | 0.01 | -0.06 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 1.80 | 2.35 | 1.90 | +0.21 | +12.43% | 4 | 144 | 0.45 | -0.13 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 2.40 | 3.10 | 3.30 | +1.10 | +50.00% | 6 | 62 | 0.44 | -0.16 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 3.30 | 4.30 | 4.40 | +1.40 | +46.67% | 3 | 148 | 0.43 | -0.20 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 4.50 | 5.30 | 5.80 | +1.90 | +48.72% | 2 | 256 | 0.42 | -0.25 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 6.20 | 6.80 | 7.40 | +2.30 | +45.10% | 1 | 83 | 0.41 | -0.31 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 8.10 | 8.70 | 8.60 | +2.35 | +37.60% | 3 | 230 | 0.41 | -0.38 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 10.00 | 10.90 | 10.50 | +2.20 | +26.51% | 2 | 150 | 0.39 | -0.46 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 12.90 | 13.80 | 11.10 | 0.00 | 0.00% | 0 | 135 | 0.40 | -0.53 | 0.01 | -0.11 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 15.90 | 17.30 | 16.00 | +2.60 | +19.41% | 3 | 109 | 0.41 | -0.60 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 22.70 | 23.90 | 19.40 | 0.00 | 0.00% | 0 | 128 | 0.39 | -0.70 | 0.01 | -0.11 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 220.00 | 30.70 | 32.30 | 20.30 | 0.00 | 0.00% | 0 | 88 | 0.39 | -0.77 | 0.01 | -0.10 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 38.80 | 42.30 | 24.30 | 0.00 | 0.00% | 0 | 35 | 0.49 | -0.82 | 0.01 | -0.10 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 240.00 | 48.40 | 51.80 | 49.50 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.87 | 0.01 | -0.08 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 250.00 | 58.20 | 61.00 | 86.17 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.89 | 0.00 | -0.07 | 4/4/2025 | 5/30/2025 4:00:00 PM EST |
| 260.00 | 68.10 | 70.80 | 28.51 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.05 | 2/19/2025 | 5/30/2025 4:00:00 PM EST |
| 270.00 | 78.00 | 80.80 | % | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 280.00 | 88.00 | 91.60 | 59.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 2/27/2025 | 5/30/2025 4:00:00 PM EST |
| 290.00 | 98.00 | 100.80 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 300.00 | 108.00 | 111.50 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 310.00 | 118.00 | 120.70 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 320.00 | 128.00 | 130.60 | 105.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 2/12/2025 | 5/30/2025 4:00:00 PM EST |
| 330.00 | 138.00 | 140.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 340.00 | 147.70 | 150.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 350.00 | 157.80 | 160.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |