Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $204.08 as of 11/13/2025 2:52:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 63.30 | 66.30 | 64.80 | % | 0.48 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 140.00 | 58.50 | 61.30 | 59.90 | % | 0.43 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 145.00 | 53.50 | 56.30 | 54.90 | % | 0.38 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 150.00 | 48.50 | 51.30 | 49.90 | % | 0.33 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 155.00 | 43.50 | 46.30 | 44.90 | % | 0.29 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 160.00 | 38.50 | 41.30 | 39.90 | % | 0.25 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 165.00 | 33.30 | 36.30 | 34.80 | % | 0.21 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 170.00 | 28.10 | 31.30 | 29.70 | % | 0.17 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 175.00 | 23.70 | 26.40 | 25.05 | % | 0.14 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 180.00 | 18.70 | 21.40 | 20.05 | 28.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:06 PM EST |
| 182.50 | 16.10 | 18.90 | 17.50 | 20.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.86 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 11/13/2025 2:59:06 PM EST |
| 185.00 | 13.70 | 16.10 | 14.90 | % | 0.08 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.02 | 11/13/2025 2:59:06 PM EST | |||
| 187.50 | 11.30 | 13.70 | 12.50 | % | 0.07 | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.07 | 11/13/2025 2:59:06 PM EST | |||
| 190.00 | 8.80 | 11.20 | 10.00 | % | 0.05 | 0 | 0 | 1.15 | 0.95 | 0.02 | -0.17 | 11/13/2025 2:59:06 PM EST | |||
| 192.50 | 6.60 | 8.90 | 7.75 | 11.50 | % | 0.04 | 2 | 0 | 1.04 | 0.89 | 0.03 | -0.37 | 11/13/2025 | 11/13/2025 2:59:06 PM EST | |
| 195.00 | 4.60 | 7.00 | 5.80 | % | 0.03 | 0 | 0 | 0.93 | 0.82 | 0.04 | -0.67 | 11/13/2025 2:59:06 PM EST | |||
| 197.50 | 3.20 | 4.80 | 4.00 | 13.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | 0.71 | 0.06 | -1.05 | 10/30/2025 | 11/13/2025 2:59:06 PM EST |
| 200.00 | 1.85 | 2.15 | 2.00 | 3.18 | -2.22 | -41.12% | 0.01 | 1 | 6 | 0.58 | 0.56 | 0.07 | -1.14 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 202.50 | 0.95 | 1.15 | 1.05 | 1.05 | -2.55 | -70.84% | 0.01 | 5 | 31 | 0.48 | 0.39 | 0.07 | -1.08 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 205.00 | 0.35 | 0.90 | 0.63 | 1.02 | -1.13 | -52.56% | 0.00 | 1 | 67 | 0.51 | 0.25 | 0.05 | -0.84 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 207.50 | 0.15 | 0.45 | 0.30 | 0.44 | -1.18 | -72.84% | 0.00 | 10 | 224 | 0.52 | 0.14 | 0.04 | -0.44 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 210.00 | 0.05 | 0.30 | 0.18 | 0.21 | -0.69 | -76.67% | 0.00 | 14 | 130 | 0.56 | 0.08 | 0.02 | -0.23 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 212.50 | 0.00 | 0.30 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.64 | 0.04 | 0.01 | -0.11 | 11/12/2025 | 11/13/2025 2:59:06 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.26 | -76.48% | 0.00 | 6 | 273 | 0.75 | 0.02 | 0.01 | -0.04 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 217.50 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.98 | 0.01 | 0.00 | -0.01 | 11/12/2025 | 11/13/2025 2:59:06 PM EST |
| 220.00 | 0.05 | 0.25 | 0.15 | 0.37 | +0.24 | +184.62% | 0.00 | 5 | 405 | 1.09 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 222.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.17 | -77.28% | 0.00 | 28 | 168 | 0.96 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 200 | 1,484 | 1.24 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 227.50 | 0.00 | 0.05 | 0.03 | 0.05 | -1.00 | -95.24% | 0.00 | 90 | 184 | 1.15 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.43 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:06 PM EST |
| 232.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:06 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:06 PM EST |
| 237.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 240.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.65 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:06 PM EST |
| 242.50 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 2:59:06 PM EST |
| 245.00 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:06 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 2:59:06 PM EST |
| 255.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.10 | -76.93% | 0.00 | 3 | 13 | 2.10 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.18 | -94.74% | 0.00 | 3 | 50 | 2.13 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 265.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:59:06 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:59:06 PM EST |
| 275.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 280.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 285.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 290.00 | 0.00 | 0.15 | 0.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/13/2025 2:59:06 PM EST |
| 295.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 300.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 305.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:06 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:06 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 2:59:06 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.36 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:06 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.10 | -83.34% | 0.00 | 110 | 345 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 182.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 11/13/2025 2:59:06 PM EST | |||
| 185.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 50 | 44 | 0.93 | -0.01 | 0.00 | -0.02 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 187.50 | 0.05 | 0.35 | 0.20 | 0.26 | +0.08 | +44.45% | 0.00 | 50 | 55 | 0.78 | -0.03 | 0.01 | -0.07 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 190.00 | 0.05 | 0.60 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.72 | -0.05 | 0.02 | -0.17 | 11/12/2025 | 11/13/2025 2:59:06 PM EST |
| 192.50 | 0.15 | 0.45 | 0.30 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 49 | 0.58 | -0.11 | 0.03 | -0.37 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 195.00 | 0.55 | 0.80 | 0.68 | 0.50 | -0.25 | -33.34% | 0.00 | 92 | 117 | 0.55 | -0.18 | 0.04 | -0.67 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 197.50 | 1.15 | 1.50 | 1.33 | 1.35 | +0.70 | +107.70% | 0.01 | 66 | 70 | 0.55 | -0.29 | 0.06 | -1.05 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 200.00 | 2.15 | 2.50 | 2.33 | 2.40 | +1.25 | +108.70% | 0.01 | 4 | 155 | 0.53 | -0.44 | 0.07 | -1.14 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 202.50 | 2.30 | 4.40 | 3.35 | 3.00 | +1.10 | +57.90% | 0.02 | 9 | 36 | 0.45 | -0.61 | 0.07 | -1.08 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 205.00 | 5.10 | 6.50 | 5.80 | 5.81 | +3.12 | +115.99% | 0.03 | 15 | 119 | 0.50 | -0.75 | 0.05 | -0.84 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 207.50 | 6.70 | 9.10 | 7.90 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.89 | -0.86 | 0.04 | -0.44 | 11/12/2025 | 11/13/2025 2:59:06 PM EST |
| 210.00 | 10.10 | 11.40 | 10.75 | 8.85 | +1.70 | +23.78% | 0.05 | 1 | 39 | 0.95 | -0.92 | 0.02 | -0.23 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 212.50 | 12.00 | 14.20 | 13.10 | 8.64 | 0.00 | 0.00% | 0.06 | 0 | 38 | 1.14 | -0.96 | 0.01 | -0.11 | 11/12/2025 | 11/13/2025 2:59:06 PM EST |
| 215.00 | 13.80 | 16.60 | 15.20 | 12.64 | 0.00 | 0.00% | 0.07 | 0 | 34 | 1.32 | -0.98 | 0.01 | -0.04 | 11/10/2025 | 11/13/2025 2:59:06 PM EST |
| 217.50 | 16.30 | 19.10 | 17.70 | 13.13 | 0.00 | 0.00% | 0.08 | 0 | 50 | 1.57 | -0.99 | 0.00 | -0.01 | 11/12/2025 | 11/13/2025 2:59:06 PM EST |
| 220.00 | 18.80 | 21.60 | 20.20 | 19.20 | +2.25 | +13.28% | 0.09 | 2 | 23 | 1.47 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 222.50 | 21.30 | 24.10 | 22.70 | 19.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:06 PM EST |
| 225.00 | 23.70 | 26.60 | 25.15 | 20.74 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:06 PM EST |
| 227.50 | 26.20 | 29.10 | 27.65 | % | 0.12 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 230.00 | 28.70 | 32.20 | 30.45 | % | 0.13 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 232.50 | 31.20 | 34.10 | 32.65 | % | 0.14 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 235.00 | 33.70 | 37.30 | 35.50 | % | 0.15 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 237.50 | 36.20 | 39.80 | 38.00 | % | 0.16 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 240.00 | 38.70 | 42.30 | 40.50 | % | 0.17 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 242.50 | 41.20 | 44.80 | 43.00 | % | 0.18 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 245.00 | 43.70 | 47.30 | 45.50 | % | 0.19 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 250.00 | 48.70 | 52.30 | 50.50 | % | 0.20 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 255.00 | 53.70 | 57.40 | 55.55 | % | 0.22 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 260.00 | 58.70 | 62.40 | 60.55 | 39.37 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:59:06 PM EST |
| 265.00 | 63.70 | 67.40 | 65.55 | % | 0.25 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 270.00 | 68.70 | 72.40 | 70.55 | % | 0.26 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 275.00 | 73.70 | 77.40 | 75.55 | % | 0.27 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 280.00 | 78.70 | 82.10 | 80.40 | 68.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 2:59:06 PM EST |
| 285.00 | 83.80 | 87.20 | 85.50 | % | 0.30 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 290.00 | 88.80 | 92.20 | 90.50 | % | 0.31 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 295.00 | 93.70 | 97.20 | 95.45 | % | 0.32 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 300.00 | 98.70 | 102.20 | 100.45 | % | 0.33 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 305.00 | 103.70 | 106.80 | 105.25 | % | 0.35 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST |