Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $209.92 as of 8/1/2025 8:38:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 53.30 | 57.20 | 55.25 | % | 0.36 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 160.00 | 48.30 | 52.10 | 50.20 | % | 0.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 165.00 | 43.20 | 47.20 | 45.20 | % | 0.27 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 170.00 | 38.20 | 42.10 | 40.15 | % | 0.24 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 175.00 | 33.20 | 36.70 | 34.95 | % | 0.20 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 180.00 | 28.30 | 31.60 | 29.95 | % | 0.17 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 185.00 | 23.30 | 26.90 | 25.10 | % | 0.14 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.05 | 8/1/2025 4:00:03 PM EST | |||
| 190.00 | 18.60 | 22.00 | 20.30 | % | 0.11 | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.11 | 8/1/2025 4:00:03 PM EST | |||
| 195.00 | 14.80 | 17.60 | 16.20 | 35.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | 0.88 | 0.01 | -0.18 | 7/29/2025 | 8/1/2025 4:00:03 PM EST |
| 200.00 | 11.30 | 12.80 | 12.05 | 10.50 | % | 0.06 | 1 | 0 | 0.54 | 0.79 | 0.02 | -0.26 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 202.50 | 9.20 | 9.80 | 9.50 | % | 0.05 | 0 | 0 | 0.45 | 0.73 | 0.03 | -0.29 | 8/1/2025 4:00:03 PM EST | |||
| 205.00 | 7.50 | 9.30 | 8.40 | % | 0.04 | 0 | 0 | 0.42 | 0.66 | 0.03 | -0.32 | 8/1/2025 4:00:03 PM EST | |||
| 207.50 | 5.90 | 6.90 | 6.40 | 5.40 | % | 0.03 | 27 | 0 | 0.46 | 0.58 | 0.03 | -0.34 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 210.00 | 4.50 | 4.90 | 4.70 | 4.60 | -7.80 | -62.91% | 0.02 | 10 | 1 | 0.42 | 0.50 | 0.03 | -0.34 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 212.50 | 3.30 | 3.70 | 3.50 | % | 0.02 | 0 | 0 | 0.41 | 0.42 | 0.03 | -0.33 | 8/1/2025 4:00:03 PM EST | |||
| 215.00 | 2.40 | 2.70 | 2.55 | 2.30 | -1.85 | -44.58% | 0.01 | 13 | 16 | 0.40 | 0.33 | 0.03 | -0.31 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 217.50 | 1.65 | 3.40 | 2.53 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.26 | 0.03 | -0.28 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 220.00 | 1.10 | 2.20 | 1.65 | 1.10 | -1.15 | -51.12% | 0.01 | 9 | 12 | 0.45 | 0.20 | 0.03 | -0.24 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 222.50 | 0.75 | 0.95 | 0.85 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | 0.15 | 0.02 | -0.21 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 225.00 | 0.45 | 0.70 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.40 | 0.11 | 0.02 | -0.17 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 227.50 | 0.00 | 1.05 | 0.53 | 0.42 | -0.72 | -63.16% | 0.00 | 44 | 107 | 0.51 | 0.07 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.53 | 0.05 | 0.01 | -0.10 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 232.50 | 0.00 | 0.75 | 0.38 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.55 | 0.03 | 0.01 | -0.07 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.55 | 0.28 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.55 | 0.02 | 0.01 | -0.05 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 237.50 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.75 | 0.01 | 0.00 | -0.03 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.79 | 0.01 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 242.50 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 247.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 285.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 295.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.05 | 8/1/2025 4:00:03 PM EST | |||
| 190.00 | 0.20 | 0.85 | 0.53 | % | 0.00 | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.11 | 8/1/2025 4:00:03 PM EST | |||
| 195.00 | 0.60 | 0.85 | 0.73 | 0.78 | +0.61 | +358.83% | 0.00 | 4 | 1 | 0.44 | -0.12 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 200.00 | 1.25 | 1.60 | 1.43 | 1.55 | +0.96 | +162.72% | 0.01 | 22 | 4 | 0.42 | -0.21 | 0.02 | -0.26 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 202.50 | 1.80 | 2.20 | 2.00 | 2.40 | +1.10 | +84.62% | 0.01 | 5 | 13 | 0.41 | -0.27 | 0.03 | -0.29 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 205.00 | 2.45 | 2.95 | 2.70 | 3.07 | +1.47 | +91.88% | 0.01 | 31 | 33 | 0.41 | -0.34 | 0.03 | -0.32 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 207.50 | 3.30 | 3.80 | 3.55 | 3.90 | +1.70 | +77.28% | 0.02 | 35 | 25 | 0.39 | -0.42 | 0.03 | -0.34 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 210.00 | 4.40 | 4.90 | 4.65 | 5.02 | +1.12 | +28.72% | 0.02 | 8 | 190 | 0.39 | -0.50 | 0.03 | -0.34 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 212.50 | 5.20 | 6.30 | 5.75 | 7.00 | +3.00 | +75.00% | 0.03 | 20 | 66 | 0.39 | -0.58 | 0.03 | -0.33 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 215.00 | 7.00 | 8.10 | 7.55 | 7.10 | +1.90 | +36.54% | 0.04 | 2 | 22 | 0.37 | -0.67 | 0.03 | -0.31 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 217.50 | 8.70 | 9.90 | 9.30 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.37 | -0.74 | 0.03 | -0.28 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 220.00 | 10.80 | 12.00 | 11.40 | 11.45 | +4.35 | +61.27% | 0.05 | 4 | 212 | 0.36 | -0.80 | 0.03 | -0.24 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 222.50 | 12.90 | 13.60 | 13.25 | 10.11 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.32 | -0.85 | 0.02 | -0.21 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 225.00 | 14.60 | 17.30 | 15.95 | 15.82 | +10.02 | +172.76% | 0.07 | 7 | 113 | 0.66 | -0.89 | 0.02 | -0.17 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 227.50 | 16.40 | 19.70 | 18.05 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.70 | -0.93 | 0.01 | -0.13 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 230.00 | 19.70 | 21.30 | 20.50 | 4.07 | 0.00 | 0.00% | 0.09 | 0 | 250 | 0.64 | -0.95 | 0.01 | -0.10 | 7/29/2025 | 8/1/2025 4:00:03 PM EST |
| 232.50 | 21.10 | 24.50 | 22.80 | % | 0.10 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.07 | 8/1/2025 4:00:03 PM EST | |||
| 235.00 | 23.60 | 27.00 | 25.30 | % | 0.11 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.05 | 8/1/2025 4:00:03 PM EST | |||
| 237.50 | 26.00 | 29.50 | 27.75 | % | 0.12 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 240.00 | 28.50 | 32.20 | 30.35 | % | 0.13 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 242.50 | 31.10 | 34.70 | 32.90 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 245.00 | 33.90 | 37.20 | 35.55 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 247.50 | 36.00 | 39.60 | 37.80 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 250.00 | 38.50 | 42.10 | 40.30 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 255.00 | 43.50 | 47.20 | 45.35 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 260.00 | 48.50 | 52.20 | 50.35 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 265.00 | 53.50 | 57.20 | 55.35 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 270.00 | 58.50 | 62.20 | 60.35 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 275.00 | 63.50 | 67.10 | 65.30 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 280.00 | 68.50 | 72.20 | 70.35 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 285.00 | 73.50 | 77.20 | 75.35 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 290.00 | 78.50 | 82.20 | 80.35 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 295.00 | 83.50 | 87.20 | 85.35 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST |