Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $273.36 as of 7/5/2026 10:35:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 89.00 | 93.00 | 91.00 | % | 0.49 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.06 | 7/2/2026 4:00:00 PM EST | |||
| 190.00 | 84.40 | 87.50 | 85.95 | 117.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.75 | 0.95 | 0.00 | -0.07 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 79.90 | 83.00 | 81.45 | % | 0.42 | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.08 | 7/2/2026 4:00:00 PM EST | |||
| 200.00 | 75.50 | 78.80 | 77.15 | % | 0.39 | 0 | 0 | 0.74 | 0.92 | 0.00 | -0.10 | 7/2/2026 4:00:00 PM EST | |||
| 210.00 | 66.80 | 69.70 | 68.25 | % | 0.33 | 0 | 0 | 0.70 | 0.89 | 0.00 | -0.13 | 7/2/2026 4:00:00 PM EST | |||
| 220.00 | 58.60 | 61.80 | 60.20 | % | 0.27 | 0 | 0 | 0.69 | 0.84 | 0.00 | -0.16 | 7/2/2026 4:00:00 PM EST | |||
| 230.00 | 50.90 | 53.80 | 52.35 | 49.52 | -29.98 | -37.72% | 0.23 | 1 | 1 | 0.68 | 0.80 | 0.00 | -0.19 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 240.00 | 43.50 | 46.80 | 45.15 | 47.75 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.66 | 0.75 | 0.00 | -0.21 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 250.00 | 36.90 | 39.70 | 38.30 | 52.95 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.65 | 0.69 | 0.01 | -0.24 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 260.00 | 32.30 | 33.80 | 33.05 | 32.40 | +0.80 | +2.54% | 0.13 | 20 | 1 | 0.65 | 0.63 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 270.00 | 26.90 | 29.20 | 28.05 | 26.00 | -6.68 | -20.45% | 0.10 | 19 | 2 | 0.65 | 0.57 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 280.00 | 22.40 | 24.40 | 23.40 | 21.70 | -7.20 | -24.92% | 0.08 | 11 | 13 | 0.65 | 0.51 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 290.00 | 18.50 | 20.50 | 19.50 | 19.10 | -4.60 | -19.41% | 0.07 | 10 | 66 | 0.65 | 0.45 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 300.00 | 15.10 | 17.00 | 16.05 | 14.30 | -3.70 | -20.56% | 0.05 | 16 | 74 | 0.64 | 0.40 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 310.00 | 12.40 | 14.50 | 13.45 | 12.90 | -3.67 | -22.15% | 0.04 | 1 | 196 | 0.65 | 0.34 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 320.00 | 10.00 | 11.50 | 10.75 | 10.50 | -3.60 | -25.54% | 0.03 | 3 | 10 | 0.64 | 0.29 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 330.00 | 6.80 | 9.70 | 8.25 | 7.49 | -3.61 | -32.53% | 0.03 | 2 | 28 | 0.62 | 0.25 | 0.00 | -0.21 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 340.00 | 5.00 | 8.90 | 6.95 | 6.27 | -3.23 | -34.00% | 0.02 | 2 | 31 | 0.63 | 0.21 | 0.00 | -0.19 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 350.00 | 3.60 | 7.50 | 5.55 | 5.15 | -1.85 | -26.43% | 0.02 | 3 | 117 | 0.63 | 0.18 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 360.00 | 2.50 | 6.50 | 4.50 | 6.27 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.63 | 0.15 | 0.00 | -0.15 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 370.00 | 1.65 | 5.80 | 3.73 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.64 | 0.12 | 0.00 | -0.13 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 380.00 | 0.95 | 4.90 | 2.93 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | 0.10 | 0.00 | -0.11 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 390.00 | 0.30 | 4.60 | 2.45 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.08 | 0.00 | -0.10 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 400.00 | 0.05 | 3.70 | 1.88 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | 0.07 | 0.00 | -0.08 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 410.00 | 0.25 | 3.50 | 1.88 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.05 | 0.00 | -0.07 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 3.50 | 1.75 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.80 | 0.04 | 0.00 | -0.06 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.05 | 7/2/2026 4:00:00 PM EST | |||
| 440.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.84 | 0.03 | 0.00 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 450.00 | 0.00 | 2.85 | 1.43 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.86 | 0.02 | 0.00 | -0.03 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 460.00 | 0.10 | 2.70 | 1.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.02 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 470.00 | 0.10 | 2.60 | 1.35 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.01 | 0.00 | -0.02 | 6/23/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.45 | 2.20 | 1.33 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.04 | 0.00 | -0.06 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 0.30 | 3.80 | 2.05 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.05 | 0.00 | -0.07 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 0.95 | 3.90 | 2.43 | 1.95 | +0.30 | +18.19% | 0.01 | 21 | 4 | 0.67 | -0.07 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 1.50 | 4.40 | 2.95 | 3.18 | +1.03 | +47.91% | 0.01 | 1 | 5 | 0.67 | -0.08 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 2.75 | 5.80 | 4.28 | 4.36 | +0.36 | +9.00% | 0.02 | 70 | 16 | 0.66 | -0.11 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 220.00 | 4.00 | 7.00 | 5.50 | 6.30 | +1.00 | +18.87% | 0.03 | 7 | 6 | 0.63 | -0.16 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 230.00 | 6.80 | 10.40 | 8.60 | 8.25 | +1.45 | +21.33% | 0.04 | 5 | 100 | 0.66 | -0.20 | 0.00 | -0.19 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 240.00 | 9.30 | 13.00 | 11.15 | 11.60 | +2.60 | +28.89% | 0.05 | 85 | 25 | 0.65 | -0.25 | 0.00 | -0.21 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 250.00 | 14.00 | 15.60 | 14.80 | 15.30 | +3.14 | +25.83% | 0.06 | 3 | 32 | 0.65 | -0.31 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 260.00 | 17.80 | 20.00 | 18.90 | 19.00 | +3.10 | +19.50% | 0.07 | 89 | 27 | 0.64 | -0.37 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 270.00 | 22.40 | 25.00 | 23.70 | 24.80 | +4.50 | +22.17% | 0.09 | 47 | 93 | 0.64 | -0.43 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 280.00 | 27.70 | 30.50 | 29.10 | 30.00 | +4.89 | +19.48% | 0.10 | 10 | 42 | 0.64 | -0.49 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 290.00 | 33.70 | 36.50 | 35.10 | 29.60 | 0.00 | 0.00% | 0.12 | 0 | 235 | 0.64 | -0.55 | 0.01 | -0.26 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 300.00 | 40.20 | 43.00 | 41.60 | 36.50 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.63 | -0.60 | 0.01 | -0.26 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 310.00 | 47.00 | 50.20 | 48.60 | 33.80 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.64 | -0.66 | 0.01 | -0.24 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 320.00 | 54.70 | 57.90 | 56.30 | 49.20 | +19.20 | +64.00% | 0.18 | 5 | 4 | 0.63 | -0.71 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 330.00 | 62.30 | 65.80 | 64.05 | 35.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.62 | -0.75 | 0.00 | -0.21 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 340.00 | 70.80 | 74.20 | 72.50 | 75.30 | % | 0.21 | 2 | 0 | 0.63 | -0.79 | 0.00 | -0.19 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 350.00 | 79.40 | 82.90 | 81.15 | % | 0.23 | 0 | 0 | 0.63 | -0.82 | 0.00 | -0.17 | 7/2/2026 4:00:00 PM EST | |||
| 360.00 | 88.50 | 91.80 | 90.15 | % | 0.25 | 0 | 0 | 0.63 | -0.85 | 0.00 | -0.15 | 7/2/2026 4:00:00 PM EST | |||
| 370.00 | 97.60 | 101.00 | 99.30 | % | 0.27 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.13 | 7/2/2026 4:00:00 PM EST | |||
| 380.00 | 106.30 | 110.40 | 108.35 | % | 0.29 | 0 | 0 | 0.62 | -0.90 | 0.00 | -0.11 | 7/2/2026 4:00:00 PM EST | |||
| 390.00 | 115.80 | 119.70 | 117.75 | % | 0.30 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.10 | 7/2/2026 4:00:00 PM EST | |||
| 400.00 | 125.30 | 129.50 | 127.40 | 104.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.80 | -0.93 | 0.00 | -0.08 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 410.00 | 135.00 | 139.10 | 137.05 | % | 0.33 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.07 | 7/2/2026 4:00:00 PM EST | |||
| 420.00 | 144.70 | 148.90 | 146.80 | % | 0.35 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.06 | 7/2/2026 4:00:00 PM EST | |||
| 430.00 | 154.50 | 158.70 | 156.60 | % | 0.36 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.05 | 7/2/2026 4:00:00 PM EST | |||
| 440.00 | 164.70 | 168.60 | 166.65 | 153.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.04 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 450.00 | 174.50 | 178.60 | 176.55 | 138.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.03 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 460.00 | 184.50 | 188.60 | 186.55 | % | 0.41 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 470.00 | 194.50 | 198.60 | 196.55 | % | 0.42 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST |