Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $242.83 as of 10/22/2026 5:07:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 91.30 | 95.50 | 93.40 | % | 0.64 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 10/22/2026 3:59:54 PM EST | |||
| 150.00 | 86.30 | 90.70 | 88.50 | % | 0.59 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 10/22/2026 3:59:54 PM EST | |||
| 155.00 | 81.60 | 85.60 | 83.60 | % | 0.54 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 10/22/2026 3:59:54 PM EST | |||
| 160.00 | 76.80 | 80.70 | 78.75 | % | 0.49 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 10/22/2026 3:59:54 PM EST | |||
| 165.00 | 72.50 | 75.80 | 74.15 | % | 0.45 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.05 | 10/22/2026 3:59:54 PM EST | |||
| 170.00 | 67.10 | 71.00 | 69.05 | % | 0.41 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.06 | 10/22/2026 3:59:54 PM EST | |||
| 175.00 | 63.00 | 66.20 | 64.60 | 62.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.86 | 0.97 | 0.00 | -0.07 | 9/30/2026 | 10/22/2026 3:59:54 PM EST |
| 180.00 | 58.30 | 61.30 | 59.80 | % | 0.33 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.10 | 10/22/2026 3:59:54 PM EST | |||
| 185.00 | 53.50 | 56.70 | 55.10 | % | 0.30 | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.11 | 10/22/2026 3:59:54 PM EST | |||
| 190.00 | 49.00 | 52.10 | 50.55 | 40.00 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.74 | 0.92 | 0.00 | -0.14 | 10/12/2026 | 10/22/2026 3:59:54 PM EST |
| 195.00 | 44.50 | 47.70 | 46.10 | 36.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.58 | 0.89 | 0.00 | -0.16 | 10/15/2026 | 10/22/2026 3:59:54 PM EST |
| 200.00 | 40.10 | 43.30 | 41.70 | 38.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.59 | 0.87 | 0.01 | -0.18 | 10/16/2026 | 10/22/2026 3:59:54 PM EST |
| 210.00 | 32.00 | 35.20 | 33.60 | 34.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.59 | 0.80 | 0.01 | -0.22 | 10/20/2026 | 10/22/2026 3:59:54 PM EST |
| 220.00 | 24.60 | 27.60 | 26.10 | 26.30 | 0.00 | 0.00% | 0.12 | 0 | 117 | 0.57 | 0.72 | 0.01 | -0.26 | 10/20/2026 | 10/22/2026 3:59:54 PM EST |
| 230.00 | 18.80 | 21.40 | 20.10 | 19.70 | -1.90 | -8.80% | 0.09 | 3 | 368 | 0.58 | 0.62 | 0.01 | -0.28 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 240.00 | 14.00 | 16.20 | 15.10 | 15.01 | -1.44 | -8.76% | 0.06 | 59 | 3,675 | 0.58 | 0.52 | 0.01 | -0.28 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 250.00 | 8.80 | 12.10 | 10.45 | 10.60 | -0.80 | -7.02% | 0.04 | 8 | 2,565 | 0.56 | 0.42 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 260.00 | 5.40 | 8.50 | 6.95 | 7.30 | -0.13 | -1.75% | 0.03 | 5 | 142 | 0.54 | 0.31 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 270.00 | 3.00 | 6.00 | 4.50 | 4.93 | -0.90 | -15.44% | 0.02 | 41 | 1,641 | 0.53 | 0.23 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 280.00 | 1.65 | 4.30 | 2.98 | 3.40 | -0.35 | -9.34% | 0.01 | 28 | 207 | 0.53 | 0.16 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 290.00 | 0.60 | 2.25 | 1.43 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.48 | 0.11 | 0.01 | -0.12 | 10/21/2026 | 10/22/2026 3:59:54 PM EST |
| 300.00 | 1.05 | 1.50 | 1.28 | 1.40 | -0.05 | -3.45% | 0.00 | 9 | 121 | 0.55 | 0.07 | 0.00 | -0.09 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 310.00 | 0.45 | 1.15 | 0.80 | 0.95 | +0.25 | +35.72% | 0.00 | 10 | 50 | 0.54 | 0.05 | 0.00 | -0.07 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 320.00 | 0.30 | 1.25 | 0.78 | 1.24 | +0.84 | +210.00% | 0.00 | 2 | 46 | 0.55 | 0.04 | 0.00 | -0.06 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 330.00 | 0.15 | 2.15 | 1.15 | 0.84 | +0.17 | +25.38% | 0.00 | 3 | 12 | 0.65 | 0.02 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.01 | 0.00 | -0.02 | 10/21/2026 | 10/22/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/22/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.02 | 10/15/2026 | 10/22/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.03 | 10/22/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | -0.01 | 0.00 | -0.04 | 10/13/2026 | 10/22/2026 3:59:54 PM EST |
| 165.00 | 0.10 | 2.40 | 1.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.01 | 0.00 | -0.05 | 10/12/2026 | 10/22/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | -0.02 | 0.00 | -0.06 | 10/13/2026 | 10/22/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.65 | 1.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.89 | -0.03 | 0.00 | -0.07 | 10/21/2026 | 10/22/2026 3:59:54 PM EST |
| 180.00 | 0.20 | 2.50 | 1.35 | 0.84 | +0.32 | +61.54% | 0.01 | 1 | 19 | 0.60 | -0.05 | 0.00 | -0.10 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 185.00 | 0.50 | 2.05 | 1.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.62 | -0.06 | 0.00 | -0.11 | 10/21/2026 | 10/22/2026 3:59:54 PM EST |
| 190.00 | 0.65 | 2.60 | 1.63 | 1.40 | +0.37 | +35.93% | 0.01 | 3 | 96 | 0.60 | -0.08 | 0.00 | -0.14 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 195.00 | 1.00 | 3.40 | 2.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.60 | -0.11 | 0.00 | -0.16 | 10/21/2026 | 10/22/2026 3:59:54 PM EST |
| 200.00 | 2.30 | 4.00 | 3.15 | 2.34 | +0.29 | +14.15% | 0.02 | 3 | 392 | 0.62 | -0.13 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 210.00 | 3.20 | 5.90 | 4.55 | 4.48 | +1.08 | +31.77% | 0.02 | 43 | 202 | 0.58 | -0.20 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 220.00 | 5.90 | 8.50 | 7.20 | 6.72 | +0.57 | +9.27% | 0.03 | 2 | 578 | 0.57 | -0.28 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 230.00 | 10.10 | 12.10 | 11.10 | 10.40 | +1.60 | +18.19% | 0.05 | 5 | 385 | 0.57 | -0.38 | 0.01 | -0.28 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 240.00 | 13.70 | 17.10 | 15.40 | 14.65 | -4.95 | -25.26% | 0.06 | 117 | 62 | 0.55 | -0.48 | 0.01 | -0.28 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 250.00 | 19.60 | 22.60 | 21.10 | 20.00 | +1.10 | +5.82% | 0.08 | 2 | 49 | 0.54 | -0.58 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 260.00 | 26.50 | 29.70 | 28.10 | 27.30 | +2.00 | +7.91% | 0.11 | 1 | 5 | 0.55 | -0.69 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 3:59:54 PM EST |
| 270.00 | 34.10 | 37.30 | 35.70 | 42.29 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.53 | -0.78 | 0.01 | -0.19 | 10/8/2026 | 10/22/2026 3:59:54 PM EST |
| 280.00 | 42.40 | 45.80 | 44.10 | 54.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.52 | -0.84 | 0.01 | -0.15 | 10/9/2026 | 10/22/2026 3:59:54 PM EST |
| 290.00 | 51.40 | 54.60 | 53.00 | % | 0.18 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.12 | 10/22/2026 3:59:54 PM EST | |||
| 300.00 | 60.80 | 64.00 | 62.40 | % | 0.21 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.09 | 10/22/2026 3:59:54 PM EST | |||
| 310.00 | 70.50 | 74.00 | 72.25 | % | 0.23 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.07 | 10/22/2026 3:59:54 PM EST | |||
| 320.00 | 80.20 | 83.30 | 81.75 | % | 0.26 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.06 | 10/22/2026 3:59:54 PM EST | |||
| 330.00 | 90.10 | 93.20 | 91.65 | % | 0.28 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 10/22/2026 3:59:54 PM EST | |||
| 340.00 | 100.00 | 103.30 | 101.65 | % | 0.30 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 10/22/2026 3:59:54 PM EST |