Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $234.85 as of 8/29/2025 8:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 98.50 | 101.30 | 99.90 | % | 0.74 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 140.00 | 93.50 | 96.30 | 94.90 | % | 0.68 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 145.00 | 88.30 | 91.40 | 89.85 | % | 0.62 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 150.00 | 83.10 | 86.40 | 84.75 | % | 0.56 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 155.00 | 78.60 | 81.30 | 79.95 | % | 0.52 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 160.00 | 73.30 | 76.20 | 74.75 | % | 0.47 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 165.00 | 68.20 | 71.50 | 69.85 | % | 0.42 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 170.00 | 63.30 | 66.50 | 64.90 | % | 0.38 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 175.00 | 58.40 | 61.50 | 59.95 | % | 0.34 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 180.00 | 53.20 | 56.50 | 54.85 | % | 0.30 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 185.00 | 48.30 | 51.70 | 50.00 | % | 0.27 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 190.00 | 43.40 | 46.80 | 45.10 | % | 0.24 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 195.00 | 38.60 | 42.00 | 40.30 | % | 0.21 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 200.00 | 33.90 | 36.90 | 35.40 | % | 0.18 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 205.00 | 29.30 | 32.40 | 30.85 | % | 0.15 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.07 | 8/29/2025 3:59:54 PM EST | |||
| 210.00 | 24.80 | 27.90 | 26.35 | % | 0.13 | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.09 | 8/29/2025 3:59:54 PM EST | |||
| 215.00 | 20.20 | 23.60 | 21.90 | % | 0.10 | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.11 | 8/29/2025 3:59:54 PM EST | |||
| 220.00 | 17.70 | 18.60 | 18.15 | 17.70 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.37 | 0.75 | 0.01 | -0.13 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 225.00 | 14.00 | 14.70 | 14.35 | 16.92 | +6.70 | +65.56% | 0.06 | 1 | 1 | 0.36 | 0.67 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 230.00 | 10.30 | 11.70 | 11.00 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.35 | 0.59 | 0.02 | -0.15 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 235.00 | 8.10 | 9.50 | 8.80 | 11.73 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.36 | 0.50 | 0.02 | -0.16 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 240.00 | 5.30 | 6.70 | 6.00 | 8.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.34 | 0.42 | 0.02 | -0.15 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 245.00 | 3.80 | 5.00 | 4.40 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.33 | 0.33 | 0.02 | -0.14 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 250.00 | 2.55 | 3.60 | 3.08 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.33 | 0.26 | 0.01 | -0.12 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 255.00 | 1.65 | 2.50 | 2.08 | 3.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.19 | 0.01 | -0.10 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 260.00 | 1.10 | 1.55 | 1.33 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.34 | 0.14 | 0.01 | -0.08 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 265.00 | 0.65 | 1.15 | 0.90 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.09 | 0.01 | -0.06 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.35 | 1.18 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.03 | 0.00 | -0.02 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 285.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | -0.03 | 0.00 | -0.03 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 205.00 | 0.95 | 1.35 | 1.15 | 9.97 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | -0.10 | 0.01 | -0.07 | 8/7/2025 | 8/29/2025 3:59:54 PM EST |
| 210.00 | 1.40 | 2.25 | 1.83 | 7.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.14 | 0.01 | -0.09 | 8/12/2025 | 8/29/2025 3:59:54 PM EST |
| 215.00 | 2.15 | 3.10 | 2.63 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.19 | 0.01 | -0.11 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 220.00 | 3.20 | 3.90 | 3.55 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.25 | 0.01 | -0.13 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 225.00 | 4.60 | 5.10 | 4.85 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.34 | -0.33 | 0.02 | -0.14 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 230.00 | 6.40 | 7.10 | 6.75 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | -0.41 | 0.02 | -0.15 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 235.00 | 7.30 | 10.50 | 8.90 | 9.20 | +1.20 | +15.00% | 0.04 | 10 | 12 | 0.33 | -0.50 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 240.00 | 11.40 | 12.00 | 11.70 | % | 0.05 | 0 | 0 | 0.33 | -0.58 | 0.02 | -0.15 | 8/29/2025 3:59:54 PM EST | |||
| 245.00 | 14.60 | 15.90 | 15.25 | % | 0.06 | 0 | 0 | 0.33 | -0.67 | 0.02 | -0.14 | 8/29/2025 3:59:54 PM EST | |||
| 250.00 | 18.10 | 19.60 | 18.85 | % | 0.08 | 0 | 0 | 0.32 | -0.74 | 0.01 | -0.12 | 8/29/2025 3:59:54 PM EST | |||
| 255.00 | 21.30 | 24.50 | 22.90 | % | 0.09 | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.10 | 8/29/2025 3:59:54 PM EST | |||
| 260.00 | 25.80 | 28.80 | 27.30 | % | 0.10 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.08 | 8/29/2025 3:59:54 PM EST | |||
| 265.00 | 30.10 | 33.60 | 31.85 | % | 0.12 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.06 | 8/29/2025 3:59:54 PM EST | |||
| 270.00 | 34.80 | 38.20 | 36.50 | % | 0.14 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 275.00 | 39.60 | 42.90 | 41.25 | % | 0.15 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 280.00 | 44.40 | 47.90 | 46.15 | % | 0.16 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 285.00 | 49.30 | 52.90 | 51.10 | % | 0.18 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 290.00 | 54.40 | 57.80 | 56.10 | % | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 295.00 | 59.40 | 62.60 | 61.00 | % | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 300.00 | 64.30 | 67.70 | 66.00 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 305.00 | 69.50 | 72.60 | 71.05 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |