Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $232.11 as of 2/20/2026 3:36:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 150.40 | 154.70 | 152.55 | % | 1.91 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 85.00 | 145.40 | 149.70 | 147.55 | % | 1.74 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 90.00 | 140.40 | 144.80 | 142.60 | % | 1.58 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 95.00 | 135.40 | 139.60 | 137.50 | % | 1.45 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 100.00 | 130.40 | 134.90 | 132.65 | % | 1.33 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 105.00 | 125.40 | 129.90 | 127.65 | 85.70 | 0.00 | 0.00% | 1.22 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 120.40 | 124.60 | 122.50 | 62.50 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 115.50 | 119.80 | 117.65 | 98.80 | 0.00 | 0.00% | 1.02 | 0 | 14 | 1.70 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 110.50 | 114.80 | 112.65 | % | 0.94 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 125.00 | 105.50 | 109.70 | 107.60 | 58.10 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 100.50 | 104.80 | 102.65 | % | 0.79 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 135.00 | 95.50 | 100.00 | 97.75 | 52.20 | 0.00 | 0.00% | 0.72 | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 90.60 | 94.80 | 92.70 | 47.64 | 0.00 | 0.00% | 0.66 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 2/20/2026 4:00:08 PM EST |
| 145.00 | 85.60 | 89.80 | 87.70 | 82.00 | 0.00 | 0.00% | 0.60 | 0 | 9 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 150.00 | 80.60 | 84.80 | 82.70 | 55.09 | 0.00 | 0.00% | 0.55 | 0 | 18 | 1.15 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 2/20/2026 4:00:08 PM EST |
| 155.00 | 75.70 | 79.90 | 77.80 | 64.70 | 0.00 | 0.00% | 0.50 | 0 | 19 | 1.10 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 2/20/2026 4:00:08 PM EST |
| 160.00 | 70.70 | 74.10 | 72.40 | 70.90 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:08 PM EST |
| 165.00 | 65.80 | 69.30 | 67.55 | 57.50 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 2/20/2026 4:00:08 PM EST |
| 170.00 | 60.90 | 64.40 | 62.65 | 59.00 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.92 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 2/20/2026 4:00:08 PM EST |
| 175.00 | 56.00 | 59.10 | 57.55 | 38.90 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.82 | 0.98 | 0.00 | -0.02 | 2/3/2026 | 2/20/2026 4:00:08 PM EST |
| 180.00 | 51.10 | 54.40 | 52.75 | 34.40 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.79 | 0.96 | 0.00 | -0.04 | 2/3/2026 | 2/20/2026 4:00:08 PM EST |
| 185.00 | 46.30 | 49.50 | 47.90 | 49.50 | 0.00 | 0.00% | 0.26 | 0 | 38 | 0.73 | 0.95 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 190.00 | 41.50 | 44.70 | 43.10 | 35.50 | 0.00 | 0.00% | 0.23 | 0 | 37 | 0.68 | 0.93 | 0.00 | -0.07 | 2/5/2026 | 2/20/2026 4:00:08 PM EST |
| 195.00 | 37.30 | 39.70 | 38.50 | 37.95 | 0.00 | 0.00% | 0.20 | 0 | 44 | 0.47 | 0.91 | 0.01 | -0.09 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 200.00 | 32.30 | 35.20 | 33.75 | 34.95 | -9.35 | -21.11% | 0.17 | 3 | 110 | 0.41 | 0.88 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 210.00 | 23.50 | 26.40 | 24.95 | 25.39 | -19.17 | -43.03% | 0.12 | 4 | 269 | 0.42 | 0.80 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 220.00 | 17.00 | 18.20 | 17.60 | 17.00 | -10.29 | -37.71% | 0.08 | 5 | 206 | 0.42 | 0.69 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 230.00 | 11.00 | 11.80 | 11.40 | 11.29 | +0.22 | +1.99% | 0.05 | 973 | 273 | 0.41 | 0.55 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 240.00 | 6.10 | 6.90 | 6.50 | 6.53 | -0.42 | -6.05% | 0.03 | 41 | 1,641 | 0.38 | 0.40 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 250.00 | 3.50 | 5.20 | 4.35 | 3.73 | -0.28 | -6.99% | 0.02 | 105 | 525 | 0.42 | 0.26 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 260.00 | 1.90 | 2.45 | 2.18 | 2.05 | -0.49 | -19.30% | 0.01 | 31 | 985 | 0.40 | 0.16 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 270.00 | 0.95 | 1.65 | 1.30 | 1.10 | -0.28 | -20.29% | 0.00 | 37 | 534 | 0.42 | 0.10 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 280.00 | 0.30 | 0.80 | 0.55 | 0.75 | +0.10 | +15.39% | 0.00 | 1 | 227 | 0.40 | 0.06 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.66 | 0.02 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 300.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 137 | 0.44 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 2/20/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.82 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.93 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.78 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.20 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.87 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.07 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.77 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 165.00 | 0.05 | 0.65 | 0.35 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 63 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.89 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 175.00 | 0.25 | 0.70 | 0.48 | 0.25 | -0.05 | -16.67% | 0.00 | 2 | 69 | 0.57 | -0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 180.00 | 0.05 | 0.70 | 0.38 | 0.55 | -0.10 | -15.39% | 0.00 | 1 | 110 | 0.47 | -0.04 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 185.00 | 0.05 | 1.45 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.48 | -0.05 | 0.00 | -0.06 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 190.00 | 0.70 | 2.00 | 1.35 | 1.96 | +1.52 | +345.46% | 0.01 | 1 | 359 | 0.54 | -0.07 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 195.00 | 1.00 | 2.30 | 1.65 | 1.83 | +0.91 | +98.92% | 0.01 | 8 | 156 | 0.51 | -0.09 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 200.00 | 1.40 | 2.05 | 1.73 | 1.82 | -0.15 | -7.62% | 0.01 | 46 | 735 | 0.47 | -0.12 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 210.00 | 2.95 | 3.80 | 3.38 | 3.20 | -0.70 | -17.95% | 0.02 | 25 | 2,379 | 0.46 | -0.20 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 220.00 | 5.40 | 6.10 | 5.75 | 5.91 | -0.54 | -8.38% | 0.03 | 57 | 376 | 0.43 | -0.31 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 230.00 | 8.50 | 10.10 | 9.30 | 9.30 | -0.83 | -8.20% | 0.04 | 97 | 1,842 | 0.41 | -0.45 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 240.00 | 14.10 | 15.80 | 14.95 | 14.90 | -1.10 | -6.88% | 0.06 | 4 | 1,261 | 0.41 | -0.60 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 250.00 | 20.50 | 24.00 | 22.25 | 21.44 | +10.22 | +91.09% | 0.09 | 1 | 68 | 0.42 | -0.74 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 260.00 | 28.60 | 31.70 | 30.15 | 26.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.39 | -0.84 | 0.01 | -0.11 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 270.00 | 37.80 | 41.20 | 39.50 | % | 0.15 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.08 | 2/20/2026 4:00:08 PM EST | |||
| 280.00 | 47.30 | 50.70 | 49.00 | 45.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.61 | -0.94 | 0.00 | -0.05 | 1/7/2026 | 2/20/2026 4:00:08 PM EST |
| 290.00 | 56.60 | 60.40 | 58.50 | 50.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.67 | -0.98 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 300.00 | 66.70 | 70.20 | 68.45 | % | 0.23 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 310.00 | 76.60 | 80.10 | 78.35 | % | 0.25 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 320.00 | 86.00 | 90.00 | 88.00 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 330.00 | 96.00 | 100.00 | 98.00 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 340.00 | 106.00 | 109.90 | 107.95 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 350.00 | 115.70 | 119.90 | 117.80 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 360.00 | 125.50 | 129.80 | 127.65 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST |