Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $278.23 as of 7/23/2026 8:55:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 103.00 | 107.20 | 105.10 | % | 0.60 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.05 | 7/22/2026 4:00:07 PM EST | |||
| 180.00 | 98.90 | 102.20 | 100.55 | % | 0.56 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.07 | 7/22/2026 4:00:07 PM EST | |||
| 185.00 | 93.30 | 97.40 | 95.35 | % | 0.52 | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.09 | 7/22/2026 4:00:07 PM EST | |||
| 190.00 | 89.30 | 92.60 | 90.95 | 101.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.01 | 0.96 | 0.00 | -0.10 | 7/10/2026 | 7/22/2026 4:00:07 PM EST |
| 195.00 | 84.60 | 87.90 | 86.25 | % | 0.44 | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.12 | 7/22/2026 4:00:07 PM EST | |||
| 200.00 | 80.00 | 83.30 | 81.65 | % | 0.41 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.13 | 7/22/2026 4:00:07 PM EST | |||
| 210.00 | 70.90 | 74.30 | 72.60 | % | 0.35 | 0 | 0 | 0.79 | 0.91 | 0.00 | -0.17 | 7/22/2026 4:00:07 PM EST | |||
| 220.00 | 62.90 | 65.50 | 64.20 | 58.03 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.80 | 0.88 | 0.00 | -0.22 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 230.00 | 53.90 | 57.50 | 55.70 | 52.49 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.78 | 0.84 | 0.00 | -0.26 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 240.00 | 46.10 | 49.50 | 47.80 | 47.75 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.76 | 0.79 | 0.00 | -0.30 | 7/1/2026 | 7/22/2026 4:00:07 PM EST |
| 250.00 | 39.30 | 41.70 | 40.50 | 39.00 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.75 | 0.74 | 0.01 | -0.33 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 260.00 | 32.80 | 35.10 | 33.95 | 33.03 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.74 | 0.67 | 0.01 | -0.36 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 270.00 | 26.90 | 29.40 | 28.15 | 27.80 | 0.00 | 0.00% | 0.10 | 0 | 89 | 0.73 | 0.61 | 0.01 | -0.38 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 280.00 | 21.70 | 24.30 | 23.00 | 23.41 | 0.00 | 0.00% | 0.08 | 0 | 2,282 | 0.72 | 0.54 | 0.01 | -0.39 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 290.00 | 17.90 | 19.90 | 18.90 | 18.33 | 0.00 | 0.00% | 0.07 | 0 | 1,867 | 0.72 | 0.47 | 0.01 | -0.39 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 300.00 | 14.20 | 16.20 | 15.20 | 14.80 | 0.00 | 0.00% | 0.05 | 0 | 985 | 0.72 | 0.41 | 0.01 | -0.38 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 310.00 | 11.10 | 13.30 | 12.20 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 346 | 0.72 | 0.35 | 0.01 | -0.36 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 320.00 | 9.00 | 10.20 | 9.60 | 9.54 | 0.00 | 0.00% | 0.03 | 0 | 6,000 | 0.72 | 0.29 | 0.01 | -0.33 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 330.00 | 6.50 | 8.00 | 7.25 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 915 | 0.71 | 0.24 | 0.01 | -0.30 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 340.00 | 5.30 | 6.40 | 5.85 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 245 | 0.72 | 0.20 | 0.00 | -0.27 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 350.00 | 3.90 | 5.50 | 4.70 | 4.57 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.71 | 0.16 | 0.00 | -0.24 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 360.00 | 2.95 | 4.00 | 3.48 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.72 | 0.13 | 0.00 | -0.21 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 370.00 | 2.15 | 4.40 | 3.28 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.75 | 0.11 | 0.00 | -0.18 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 380.00 | 1.60 | 2.55 | 2.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.72 | 0.09 | 0.00 | -0.16 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 390.00 | 0.90 | 3.20 | 2.05 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.75 | 0.07 | 0.00 | -0.14 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 400.00 | 0.70 | 2.70 | 1.70 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.76 | 0.06 | 0.00 | -0.12 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 410.00 | 0.10 | 3.30 | 1.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.05 | 0.00 | -0.10 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 420.00 | 0.10 | 3.00 | 1.55 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.76 | 0.04 | 0.00 | -0.09 | 7/14/2026 | 7/22/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 1.65 | 0.83 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.86 | 0.03 | 0.00 | -0.07 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.05 | 7/22/2026 4:00:07 PM EST | |||
| 450.00 | 0.00 | 2.50 | 1.25 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.04 | 0.02 | 0.00 | -0.04 | 7/15/2026 | 7/22/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 2.40 | 1.20 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.01 | 0.00 | -0.03 | 6/24/2026 | 7/22/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.01 | 0.00 | -0.03 | 7/16/2026 | 7/22/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.35 | 2.80 | 1.58 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | -0.02 | 0.00 | -0.05 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 180.00 | 0.25 | 3.00 | 1.63 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.89 | -0.03 | 0.00 | -0.07 | 7/14/2026 | 7/22/2026 4:00:07 PM EST |
| 185.00 | 0.05 | 1.55 | 0.80 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | -0.04 | 0.00 | -0.09 | 7/17/2026 | 7/22/2026 4:00:07 PM EST |
| 190.00 | 0.25 | 3.20 | 1.73 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.04 | 0.00 | -0.10 | 7/8/2026 | 7/22/2026 4:00:07 PM EST |
| 195.00 | 0.45 | 3.60 | 2.03 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.84 | -0.05 | 0.00 | -0.12 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 200.00 | 1.60 | 2.20 | 1.90 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.82 | -0.06 | 0.00 | -0.13 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 210.00 | 2.10 | 3.10 | 2.60 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.78 | -0.09 | 0.00 | -0.17 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 220.00 | 2.90 | 4.80 | 3.85 | 3.58 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.77 | -0.12 | 0.00 | -0.22 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 230.00 | 4.40 | 6.30 | 5.35 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.75 | -0.16 | 0.00 | -0.26 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 240.00 | 7.00 | 9.70 | 8.35 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.78 | -0.21 | 0.00 | -0.30 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 250.00 | 9.60 | 10.90 | 10.25 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 317 | 0.73 | -0.26 | 0.01 | -0.33 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 260.00 | 12.50 | 15.10 | 13.80 | 13.60 | 0.00 | 0.00% | 0.05 | 0 | 675 | 0.73 | -0.33 | 0.01 | -0.36 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 270.00 | 16.80 | 19.30 | 18.05 | 18.00 | 0.00 | 0.00% | 0.07 | 0 | 671 | 0.72 | -0.39 | 0.01 | -0.38 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 280.00 | 21.60 | 24.20 | 22.90 | 23.35 | 0.00 | 0.00% | 0.08 | 0 | 601 | 0.71 | -0.46 | 0.01 | -0.39 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 290.00 | 27.30 | 29.90 | 28.60 | 35.84 | 0.00 | 0.00% | 0.10 | 0 | 270 | 0.72 | -0.53 | 0.01 | -0.39 | 7/17/2026 | 7/22/2026 4:00:07 PM EST |
| 300.00 | 33.30 | 36.20 | 34.75 | 38.00 | 0.00 | 0.00% | 0.12 | 0 | 117 | 0.71 | -0.59 | 0.01 | -0.38 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 310.00 | 40.30 | 43.00 | 41.65 | 48.55 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.71 | -0.65 | 0.01 | -0.36 | 7/16/2026 | 7/22/2026 4:00:07 PM EST |
| 320.00 | 47.90 | 50.50 | 49.20 | 49.20 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.71 | -0.71 | 0.01 | -0.33 | 7/2/2026 | 7/22/2026 4:00:07 PM EST |
| 330.00 | 55.80 | 58.70 | 57.25 | 35.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.71 | -0.76 | 0.01 | -0.30 | 6/22/2026 | 7/22/2026 4:00:07 PM EST |
| 340.00 | 64.50 | 67.50 | 66.00 | 75.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.73 | -0.80 | 0.00 | -0.27 | 7/2/2026 | 7/22/2026 4:00:07 PM EST |
| 350.00 | 72.70 | 76.40 | 74.55 | 71.78 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.72 | -0.84 | 0.00 | -0.24 | 7/13/2026 | 7/22/2026 4:00:07 PM EST |
| 360.00 | 82.20 | 85.40 | 83.80 | % | 0.23 | 0 | 0 | 0.74 | -0.87 | 0.00 | -0.21 | 7/22/2026 4:00:07 PM EST | |||
| 370.00 | 91.50 | 94.50 | 93.00 | % | 0.25 | 0 | 0 | 0.74 | -0.89 | 0.00 | -0.18 | 7/22/2026 4:00:07 PM EST | |||
| 380.00 | 100.60 | 103.90 | 102.25 | % | 0.27 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.16 | 7/22/2026 4:00:07 PM EST | |||
| 390.00 | 110.10 | 113.50 | 111.80 | % | 0.29 | 0 | 0 | 0.90 | -0.93 | 0.00 | -0.14 | 7/22/2026 4:00:07 PM EST | |||
| 400.00 | 119.80 | 123.10 | 121.45 | 104.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.92 | -0.94 | 0.00 | -0.12 | 6/23/2026 | 7/22/2026 4:00:07 PM EST |
| 410.00 | 129.40 | 133.40 | 131.40 | % | 0.32 | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.10 | 7/22/2026 4:00:07 PM EST | |||
| 420.00 | 139.30 | 143.30 | 141.30 | % | 0.34 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.09 | 7/22/2026 4:00:07 PM EST | |||
| 430.00 | 149.20 | 153.20 | 151.20 | % | 0.35 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.07 | 7/22/2026 4:00:07 PM EST | |||
| 440.00 | 159.00 | 163.20 | 161.10 | 151.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.05 | 7/10/2026 | 7/22/2026 4:00:07 PM EST |
| 450.00 | 169.00 | 173.10 | 171.05 | 138.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.04 | 6/18/2026 | 7/22/2026 4:00:07 PM EST |
| 460.00 | 179.00 | 183.10 | 181.05 | 171.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 7/10/2026 | 7/22/2026 4:00:07 PM EST |
| 470.00 | 189.00 | 193.10 | 191.05 | 181.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.03 | 7/10/2026 | 7/22/2026 4:00:07 PM EST |