Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $205.05 as of 4/10/2026 6:35:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 95.40 | 98.60 | 97.00 | % | 0.92 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 110.00 | 90.30 | 93.80 | 92.05 | % | 0.84 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 115.00 | 85.40 | 88.30 | 86.85 | 79.90 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:00 AM EST |
| 120.00 | 80.40 | 83.40 | 81.90 | 75.38 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:00 AM EST |
| 125.00 | 75.40 | 78.70 | 77.05 | % | 0.62 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 130.00 | 70.30 | 73.70 | 72.00 | % | 0.55 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 135.00 | 65.30 | 68.70 | 67.00 | % | 0.50 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 140.00 | 60.30 | 63.70 | 62.00 | % | 0.44 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 145.00 | 55.40 | 59.00 | 57.20 | % | 0.39 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 150.00 | 50.40 | 53.90 | 52.15 | % | 0.35 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 155.00 | 45.50 | 48.60 | 47.05 | % | 0.30 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 160.00 | 40.50 | 43.30 | 41.90 | % | 0.26 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/13/2026 9:59:00 AM EST | |||
| 165.00 | 35.40 | 38.10 | 36.75 | % | 0.22 | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.02 | 4/13/2026 9:59:00 AM EST | |||
| 170.00 | 30.50 | 33.30 | 31.90 | 35.70 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.51 | 0.99 | 0.00 | -0.06 | 4/9/2026 | 4/13/2026 9:59:00 AM EST |
| 175.00 | 25.60 | 28.30 | 26.95 | 18.90 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.30 | 0.98 | 0.00 | -0.12 | 4/2/2026 | 4/13/2026 9:59:00 AM EST |
| 180.00 | 20.70 | 23.70 | 22.20 | 18.81 | 0.00 | 0.00% | 0.12 | 0 | 688 | 1.08 | 0.95 | 0.01 | -0.27 | 3/24/2026 | 4/13/2026 9:59:00 AM EST |
| 185.00 | 15.90 | 18.40 | 17.15 | 25.00 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.95 | 0.91 | 0.01 | -0.36 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 190.00 | 11.30 | 14.10 | 12.70 | 16.39 | 0.00 | 0.00% | 0.07 | 0 | 831 | 0.86 | 0.84 | 0.02 | -0.46 | 4/8/2026 | 4/13/2026 9:59:00 AM EST |
| 195.00 | 7.60 | 9.60 | 8.60 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.49 | 0.73 | 0.03 | -0.53 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 200.00 | 4.90 | 6.10 | 5.50 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.46 | 0.57 | 0.04 | -0.56 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 210.00 | 1.00 | 1.75 | 1.38 | 1.00 | -1.40 | -58.34% | 0.01 | 34 | 2,025 | 0.46 | 0.22 | 0.03 | -0.37 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.61 | 0.05 | 0.01 | -0.13 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.73 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 9 | 1,474 | 0.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:00 AM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 637 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:00 AM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:00 AM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 110 | 1.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 320.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 284 | 2.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 340.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 350.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 309 | 2.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:00 AM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:00 AM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 9 | 2.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.97 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:00 AM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:00 AM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:00 AM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:00 AM EST |
| 155.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.15 | -75.00% | 0.00 | 4 | 51 | 1.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 160.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.03 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 165.00 | 0.05 | 0.30 | 0.18 | 0.11 | -0.19 | -63.34% | 0.00 | 1 | 33 | 0.94 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 170.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.84 | -0.01 | 0.00 | -0.06 | 4/9/2026 | 4/13/2026 9:59:00 AM EST |
| 175.00 | 0.20 | 0.70 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.83 | -0.02 | 0.00 | -0.12 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 180.00 | 0.15 | 0.85 | 0.50 | 0.49 | +0.12 | +32.44% | 0.00 | 1 | 191 | 0.71 | -0.05 | 0.01 | -0.27 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 185.00 | 0.35 | 0.70 | 0.53 | 0.75 | +0.21 | +38.89% | 0.00 | 1 | 229 | 0.66 | -0.09 | 0.01 | -0.36 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 190.00 | 0.70 | 1.20 | 0.95 | 1.10 | +0.12 | +12.25% | 0.01 | 1 | 123 | 0.56 | -0.16 | 0.02 | -0.46 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 195.00 | 1.45 | 2.30 | 1.88 | 2.00 | +0.32 | +19.05% | 0.01 | 87 | 311 | 0.55 | -0.27 | 0.03 | -0.53 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 200.00 | 2.85 | 3.80 | 3.33 | 3.62 | +0.52 | +16.78% | 0.02 | 2 | 894 | 0.50 | -0.43 | 0.04 | -0.56 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 210.00 | 8.10 | 10.60 | 9.35 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 568 | 0.62 | -0.78 | 0.03 | -0.37 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 220.00 | 16.60 | 19.90 | 18.25 | 14.91 | 0.00 | 0.00% | 0.08 | 0 | 175 | 0.72 | -0.95 | 0.01 | -0.13 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 230.00 | 26.80 | 29.80 | 28.30 | % | 0.12 | 0 | 167 | 0.93 | -0.99 | 0.00 | -0.02 | 4/13/2026 9:59:00 AM EST | |||
| 240.00 | 36.90 | 39.40 | 38.15 | 36.60 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.13 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:00 AM EST |
| 250.00 | 46.40 | 49.70 | 48.05 | 46.60 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.43 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:00 AM EST |
| 260.00 | 56.60 | 59.70 | 58.15 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 270.00 | 66.40 | 69.70 | 68.05 | % | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 280.00 | 76.50 | 79.70 | 78.10 | % | 0.28 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 290.00 | 86.20 | 89.70 | 87.95 | % | 0.30 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 300.00 | 96.40 | 99.70 | 98.05 | 108.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:00 AM EST |
| 310.00 | 106.60 | 109.70 | 108.15 | % | 0.35 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 320.00 | 116.60 | 119.70 | 118.15 | 127.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:00 AM EST |
| 330.00 | 126.50 | 129.70 | 128.10 | % | 0.39 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 340.00 | 136.50 | 139.70 | 138.10 | % | 0.41 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 350.00 | 146.70 | 149.70 | 148.20 | % | 0.42 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST |