Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $273.15 as of 7/22/2026 9:52:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 97.50 | 101.30 | 99.40 | % | 0.57 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.06 | 7/21/2026 4:00:09 PM EST | |||
| 180.00 | 92.70 | 96.50 | 94.60 | % | 0.53 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.07 | 7/21/2026 4:00:09 PM EST | |||
| 185.00 | 88.10 | 91.70 | 89.90 | % | 0.49 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.08 | 7/21/2026 4:00:09 PM EST | |||
| 190.00 | 83.30 | 87.00 | 85.15 | 101.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.98 | 0.97 | 0.00 | -0.09 | 7/10/2026 | 7/21/2026 4:00:09 PM EST |
| 195.00 | 78.70 | 82.20 | 80.45 | % | 0.41 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.11 | 7/21/2026 4:00:09 PM EST | |||
| 200.00 | 74.30 | 77.60 | 75.95 | % | 0.38 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.13 | 7/21/2026 4:00:09 PM EST | |||
| 210.00 | 65.50 | 68.70 | 67.10 | % | 0.32 | 0 | 0 | 0.75 | 0.91 | 0.00 | -0.17 | 7/21/2026 4:00:09 PM EST | |||
| 220.00 | 57.00 | 60.30 | 58.65 | 58.03 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.75 | 0.88 | 0.00 | -0.22 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 230.00 | 49.10 | 52.40 | 50.75 | 52.49 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.75 | 0.83 | 0.00 | -0.27 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 240.00 | 42.00 | 44.20 | 43.10 | 47.75 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.74 | 0.77 | 0.01 | -0.31 | 7/1/2026 | 7/21/2026 4:00:09 PM EST |
| 250.00 | 35.70 | 37.20 | 36.45 | 36.06 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.73 | 0.71 | 0.01 | -0.35 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 260.00 | 28.90 | 31.20 | 30.05 | 28.70 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.72 | 0.64 | 0.01 | -0.37 | 7/20/2026 | 7/21/2026 4:00:09 PM EST |
| 270.00 | 23.50 | 25.90 | 24.70 | 25.60 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.71 | 0.57 | 0.01 | -0.39 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 280.00 | 20.10 | 21.60 | 20.85 | 20.60 | 0.00 | 0.00% | 0.07 | 0 | 2,350 | 0.73 | 0.51 | 0.01 | -0.39 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 290.00 | 16.00 | 17.40 | 16.70 | 16.20 | 0.00 | 0.00% | 0.06 | 0 | 1,539 | 0.72 | 0.44 | 0.01 | -0.39 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 300.00 | 13.10 | 14.10 | 13.60 | 13.63 | 0.00 | 0.00% | 0.05 | 0 | 570 | 0.73 | 0.38 | 0.01 | -0.37 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 310.00 | 10.50 | 11.30 | 10.90 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 334 | 0.73 | 0.32 | 0.01 | -0.35 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 320.00 | 8.50 | 9.30 | 8.90 | 8.74 | 0.00 | 0.00% | 0.03 | 0 | 4,447 | 0.73 | 0.27 | 0.01 | -0.32 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 330.00 | 6.60 | 7.50 | 7.05 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 909 | 0.74 | 0.23 | 0.01 | -0.29 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 340.00 | 5.10 | 5.90 | 5.50 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.74 | 0.19 | 0.00 | -0.26 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 350.00 | 2.50 | 5.50 | 4.00 | 4.02 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.72 | 0.15 | 0.00 | -0.23 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 360.00 | 2.80 | 5.00 | 3.90 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.77 | 0.12 | 0.00 | -0.20 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 370.00 | 2.10 | 3.20 | 2.65 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.74 | 0.10 | 0.00 | -0.17 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 380.00 | 1.60 | 3.40 | 2.50 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.78 | 0.08 | 0.00 | -0.14 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 390.00 | 0.25 | 3.20 | 1.73 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.71 | 0.06 | 0.00 | -0.12 | 7/17/2026 | 7/21/2026 4:00:09 PM EST |
| 400.00 | 1.20 | 2.10 | 1.65 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.80 | 0.05 | 0.00 | -0.10 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 410.00 | 0.05 | 2.25 | 1.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | 0.04 | 0.00 | -0.08 | 7/20/2026 | 7/21/2026 4:00:09 PM EST |
| 420.00 | 0.00 | 1.70 | 0.85 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.88 | 0.03 | 0.00 | -0.07 | 7/14/2026 | 7/21/2026 4:00:09 PM EST |
| 430.00 | 0.05 | 2.60 | 1.33 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.02 | 0.00 | -0.06 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 440.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.04 | 0.02 | 0.00 | -0.04 | 7/21/2026 4:00:09 PM EST | |||
| 450.00 | 0.00 | 2.55 | 1.28 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.07 | 0.01 | 0.00 | -0.03 | 7/15/2026 | 7/21/2026 4:00:09 PM EST |
| 460.00 | 0.00 | 2.45 | 1.23 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.01 | 0.00 | -0.03 | 6/24/2026 | 7/21/2026 4:00:09 PM EST |
| 470.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.01 | 0.00 | -0.02 | 7/16/2026 | 7/21/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.35 | 2.70 | 1.53 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | -0.01 | 0.00 | -0.06 | 7/20/2026 | 7/21/2026 4:00:09 PM EST |
| 180.00 | 0.30 | 2.90 | 1.60 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.89 | -0.02 | 0.00 | -0.07 | 7/14/2026 | 7/21/2026 4:00:09 PM EST |
| 185.00 | 0.10 | 1.90 | 1.00 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.74 | -0.02 | 0.00 | -0.08 | 7/17/2026 | 7/21/2026 4:00:09 PM EST |
| 190.00 | 0.40 | 3.40 | 1.90 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | -0.03 | 0.00 | -0.09 | 7/8/2026 | 7/21/2026 4:00:09 PM EST |
| 195.00 | 0.55 | 2.70 | 1.63 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.77 | -0.04 | 0.00 | -0.11 | 7/20/2026 | 7/21/2026 4:00:09 PM EST |
| 200.00 | 1.65 | 3.30 | 2.48 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.82 | -0.05 | 0.00 | -0.13 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 210.00 | 2.10 | 4.50 | 3.30 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.78 | -0.09 | 0.00 | -0.17 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 220.00 | 3.90 | 5.20 | 4.55 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.76 | -0.12 | 0.00 | -0.22 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 230.00 | 4.50 | 7.20 | 5.85 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.72 | -0.17 | 0.00 | -0.27 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 240.00 | 7.10 | 9.80 | 8.45 | 9.16 | 0.00 | 0.00% | 0.04 | 0 | 122 | 0.72 | -0.23 | 0.01 | -0.31 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 250.00 | 11.80 | 13.20 | 12.50 | 11.80 | 0.00 | 0.00% | 0.05 | 0 | 289 | 0.75 | -0.29 | 0.01 | -0.35 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 260.00 | 15.80 | 17.10 | 16.45 | 16.60 | 0.00 | 0.00% | 0.06 | 0 | 641 | 0.74 | -0.36 | 0.01 | -0.37 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 270.00 | 20.50 | 21.70 | 21.10 | 19.40 | 0.00 | 0.00% | 0.08 | 0 | 540 | 0.74 | -0.43 | 0.01 | -0.39 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 280.00 | 25.90 | 27.10 | 26.50 | 26.70 | 0.00 | 0.00% | 0.09 | 0 | 429 | 0.73 | -0.49 | 0.01 | -0.39 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 290.00 | 32.00 | 33.40 | 32.70 | 35.84 | 0.00 | 0.00% | 0.11 | 0 | 270 | 0.74 | -0.56 | 0.01 | -0.39 | 7/17/2026 | 7/21/2026 4:00:09 PM EST |
| 300.00 | 37.40 | 40.10 | 38.75 | 38.00 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.72 | -0.62 | 0.01 | -0.37 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 310.00 | 44.90 | 47.40 | 46.15 | 48.55 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.72 | -0.68 | 0.01 | -0.35 | 7/16/2026 | 7/21/2026 4:00:09 PM EST |
| 320.00 | 52.80 | 55.20 | 54.00 | 49.20 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.72 | -0.73 | 0.01 | -0.32 | 7/2/2026 | 7/21/2026 4:00:09 PM EST |
| 330.00 | 61.10 | 64.00 | 62.55 | 35.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.73 | -0.77 | 0.01 | -0.29 | 6/22/2026 | 7/21/2026 4:00:09 PM EST |
| 340.00 | 69.70 | 72.90 | 71.30 | 75.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.74 | -0.81 | 0.00 | -0.26 | 7/2/2026 | 7/21/2026 4:00:09 PM EST |
| 350.00 | 78.50 | 82.10 | 80.30 | 71.78 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.75 | -0.85 | 0.00 | -0.23 | 7/13/2026 | 7/21/2026 4:00:09 PM EST |
| 360.00 | 87.70 | 90.90 | 89.30 | % | 0.25 | 0 | 0 | 0.74 | -0.88 | 0.00 | -0.20 | 7/21/2026 4:00:09 PM EST | |||
| 370.00 | 97.00 | 100.00 | 98.50 | % | 0.27 | 0 | 0 | 0.84 | -0.90 | 0.00 | -0.17 | 7/21/2026 4:00:09 PM EST | |||
| 380.00 | 106.50 | 109.50 | 108.00 | % | 0.28 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.14 | 7/21/2026 4:00:09 PM EST | |||
| 390.00 | 116.10 | 119.50 | 117.80 | % | 0.30 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.12 | 7/21/2026 4:00:09 PM EST | |||
| 400.00 | 125.70 | 129.00 | 127.35 | 104.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.91 | -0.95 | 0.00 | -0.10 | 6/23/2026 | 7/21/2026 4:00:09 PM EST |
| 410.00 | 135.50 | 138.70 | 137.10 | % | 0.33 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.08 | 7/21/2026 4:00:09 PM EST | |||
| 420.00 | 145.30 | 148.60 | 146.95 | % | 0.35 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.07 | 7/21/2026 4:00:09 PM EST | |||
| 430.00 | 155.20 | 158.80 | 157.00 | % | 0.37 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.06 | 7/21/2026 4:00:09 PM EST | |||
| 440.00 | 165.10 | 168.70 | 166.90 | 151.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.04 | 7/10/2026 | 7/21/2026 4:00:09 PM EST |
| 450.00 | 175.00 | 178.90 | 176.95 | 138.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.03 | 6/18/2026 | 7/21/2026 4:00:09 PM EST |
| 460.00 | 185.00 | 188.90 | 186.95 | 171.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.03 | 7/10/2026 | 7/21/2026 4:00:09 PM EST |
| 470.00 | 194.90 | 198.90 | 196.90 | 181.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.02 | 7/10/2026 | 7/21/2026 4:00:09 PM EST |