Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $209.00 as of 6/20/2025 9:15:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 87.20 | 90.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 125.00 | 82.30 | 85.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 130.00 | 77.80 | 80.60 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 135.00 | 72.80 | 75.70 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 140.00 | 67.40 | 71.50 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 145.00 | 62.60 | 66.70 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 150.00 | 57.80 | 61.90 | % | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 155.00 | 53.10 | 57.20 | % | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.05 | 6/20/2025 3:59:55 PM EST | |||
| 160.00 | 48.80 | 51.90 | % | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.06 | 6/20/2025 3:59:55 PM EST | |||
| 165.00 | 44.70 | 47.30 | % | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.07 | 6/20/2025 3:59:55 PM EST | |||
| 170.00 | 40.50 | 42.50 | % | 0 | 0 | 0.44 | 0.88 | 0.00 | -0.08 | 6/20/2025 3:59:55 PM EST | |||
| 175.00 | 36.10 | 38.30 | % | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.09 | 6/20/2025 3:59:55 PM EST | |||
| 180.00 | 32.10 | 34.00 | % | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.10 | 6/20/2025 3:59:55 PM EST | |||
| 185.00 | 28.20 | 30.20 | % | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.11 | 6/20/2025 3:59:55 PM EST | |||
| 190.00 | 25.30 | 26.40 | % | 0 | 0 | 0.44 | 0.74 | 0.01 | -0.12 | 6/20/2025 3:59:55 PM EST | |||
| 195.00 | 21.70 | 22.60 | % | 0 | 0 | 0.43 | 0.69 | 0.01 | -0.12 | 6/20/2025 3:59:55 PM EST | |||
| 200.00 | 18.80 | 19.70 | % | 0 | 0 | 0.43 | 0.64 | 0.01 | -0.13 | 6/20/2025 3:59:55 PM EST | |||
| 210.00 | 13.40 | 13.90 | 13.45 | -2.05 | -13.23% | 25 | 1 | 0.42 | 0.53 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 220.00 | 9.00 | 9.60 | 10.60 | % | 1 | 0 | 0.41 | 0.41 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 230.00 | 5.70 | 6.30 | 6.10 | % | 6 | 0 | 0.40 | 0.31 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 240.00 | 3.60 | 4.20 | 3.80 | -1.16 | -23.39% | 35 | 1 | 0.41 | 0.22 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 250.00 | 2.15 | 2.55 | 2.40 | % | 2 | 0 | 0.40 | 0.15 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 260.00 | 1.35 | 1.80 | % | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.06 | 6/20/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.75 | % | 0 | 0 | 0.48 | 0.07 | 0.00 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.85 | % | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.70 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.95 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.45 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.80 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.05 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.05 | % | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.40 | % | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.75 | % | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 155.00 | 0.80 | 1.45 | % | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.05 | 6/20/2025 3:59:55 PM EST | |||
| 160.00 | 1.20 | 1.55 | % | 0 | 0 | 0.51 | -0.07 | 0.00 | -0.06 | 6/20/2025 3:59:55 PM EST | |||
| 165.00 | 1.65 | 2.20 | 1.55 | % | 1 | 0 | 0.50 | -0.09 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 170.00 | 2.10 | 2.60 | % | 0 | 0 | 0.48 | -0.12 | 0.00 | -0.08 | 6/20/2025 3:59:55 PM EST | |||
| 175.00 | 2.75 | 3.50 | % | 0 | 0 | 0.47 | -0.15 | 0.01 | -0.09 | 6/20/2025 3:59:55 PM EST | |||
| 180.00 | 3.60 | 4.40 | 3.90 | % | 1 | 0 | 0.47 | -0.18 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 185.00 | 4.60 | 5.60 | 4.90 | % | 5 | 0 | 0.46 | -0.22 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 190.00 | 6.20 | 6.60 | 6.80 | % | 12 | 0 | 0.46 | -0.26 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 195.00 | 7.70 | 8.30 | 8.00 | % | 3 | 0 | 0.45 | -0.31 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 200.00 | 9.60 | 10.30 | 9.30 | +0.40 | +4.50% | 10 | 2 | 0.45 | -0.36 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 210.00 | 14.10 | 14.70 | 14.20 | +1.70 | +13.60% | 12 | 5 | 0.44 | -0.47 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 220.00 | 19.70 | 20.70 | 20.40 | +2.40 | +13.34% | 8 | 3 | 0.44 | -0.59 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 230.00 | 26.10 | 27.30 | % | 0 | 0 | 0.42 | -0.69 | 0.01 | -0.11 | 6/20/2025 3:59:55 PM EST | |||
| 240.00 | 33.90 | 35.60 | % | 0 | 0 | 0.43 | -0.78 | 0.01 | -0.09 | 6/20/2025 3:59:55 PM EST | |||
| 250.00 | 42.60 | 44.30 | % | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.07 | 6/20/2025 3:59:55 PM EST | |||
| 260.00 | 51.20 | 54.60 | % | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.06 | 6/20/2025 3:59:55 PM EST | |||
| 270.00 | 60.30 | 64.30 | % | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 280.00 | 70.00 | 74.10 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 290.00 | 80.00 | 84.10 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 300.00 | 89.90 | 94.00 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 310.00 | 99.90 | 104.00 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 320.00 | 110.00 | 114.00 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST |