Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $225.26 as of 12/26/2025 3:25:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 101.80 | 105.10 | 103.45 | % | 0.86 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 125.00 | 96.80 | 100.10 | 98.45 | % | 0.79 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 130.00 | 91.80 | 95.10 | 93.45 | % | 0.72 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 135.00 | 86.70 | 90.10 | 88.40 | % | 0.65 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 140.00 | 81.80 | 85.10 | 83.45 | % | 0.60 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 145.00 | 76.80 | 80.10 | 78.45 | % | 0.54 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 150.00 | 71.70 | 75.10 | 73.40 | % | 0.49 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 155.00 | 66.70 | 70.10 | 68.40 | % | 0.44 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 160.00 | 61.70 | 65.10 | 63.40 | % | 0.40 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 165.00 | 56.70 | 60.10 | 58.40 | % | 0.35 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 170.00 | 51.70 | 55.20 | 53.45 | % | 0.31 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 175.00 | 46.80 | 50.20 | 48.50 | % | 0.28 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 180.00 | 41.80 | 45.20 | 43.50 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 185.00 | 36.80 | 40.20 | 38.50 | % | 0.21 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 190.00 | 31.70 | 35.30 | 33.50 | % | 0.18 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 195.00 | 26.70 | 30.20 | 28.45 | 36.02 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 200.00 | 21.80 | 25.20 | 23.50 | 27.23 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.85 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 4:00:00 PM EST |
| 202.50 | 19.80 | 22.80 | 21.30 | % | 0.11 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 205.00 | 16.80 | 20.30 | 18.55 | 26.43 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.73 | 0.97 | 0.01 | -0.05 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 207.50 | 14.70 | 17.90 | 16.30 | % | 0.08 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.06 | 12/26/2025 4:00:00 PM EST | |||
| 210.00 | 12.00 | 15.40 | 13.70 | 12.47 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.56 | 0.94 | 0.01 | -0.07 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 212.50 | 10.40 | 13.20 | 11.80 | 12.68 | % | 0.06 | 1 | 0 | 0.52 | 0.90 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 215.00 | 8.40 | 10.80 | 9.60 | 18.48 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.46 | 0.82 | 0.03 | -0.16 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 217.50 | 6.10 | 7.30 | 6.70 | 12.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.23 | 0.75 | 0.04 | -0.18 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 220.00 | 4.40 | 6.10 | 5.25 | 10.55 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.29 | 0.65 | 0.05 | -0.21 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 222.50 | 3.30 | 3.90 | 3.60 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.53 | 0.05 | -0.22 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 225.00 | 2.15 | 2.65 | 2.40 | 2.40 | -1.85 | -43.53% | 0.01 | 458 | 15 | 0.27 | 0.41 | 0.05 | -0.22 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 227.50 | 1.25 | 1.75 | 1.50 | 1.53 | -1.17 | -43.34% | 0.01 | 255 | 260 | 0.26 | 0.30 | 0.04 | -0.21 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 230.00 | 0.75 | 1.05 | 0.90 | 0.95 | -1.07 | -52.97% | 0.00 | 37 | 297 | 0.26 | 0.21 | 0.04 | -0.18 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 232.50 | 0.00 | 0.90 | 0.45 | 0.79 | -0.89 | -52.98% | 0.00 | 236 | 248 | 0.31 | 0.14 | 0.03 | -0.14 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 235.00 | 0.15 | 1.35 | 0.75 | 0.35 | -0.75 | -68.19% | 0.00 | 3 | 43 | 0.33 | 0.09 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 237.50 | 0.00 | 1.40 | 0.70 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.05 | 0.01 | -0.07 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.38 | 0.03 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 242.50 | 0.00 | 1.35 | 0.68 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 247.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 252.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 295.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.20 | 0.60 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.60 | 0.80 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.30 | 0.65 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 5.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 202.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 205.00 | 0.05 | 0.70 | 0.38 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 14 | 0.40 | -0.03 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 207.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.01 | -0.06 | 12/26/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.48 | -0.06 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 212.50 | 0.20 | 2.70 | 1.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | -0.10 | 0.02 | -0.11 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 215.00 | 0.20 | 1.05 | 0.63 | 0.80 | -0.15 | -15.79% | 0.00 | 4 | 48 | 0.25 | -0.18 | 0.03 | -0.16 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 217.50 | 1.00 | 1.30 | 1.15 | 1.25 | +0.05 | +4.17% | 0.01 | 12 | 1 | 0.26 | -0.25 | 0.04 | -0.18 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 220.00 | 1.75 | 2.20 | 1.98 | 1.80 | +0.30 | +20.00% | 0.01 | 12 | 12 | 0.26 | -0.35 | 0.05 | -0.21 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 222.50 | 2.70 | 3.20 | 2.95 | 2.59 | +0.39 | +17.73% | 0.01 | 10 | 589 | 0.26 | -0.47 | 0.05 | -0.22 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 225.00 | 4.00 | 4.50 | 4.25 | 4.10 | +0.60 | +17.15% | 0.02 | 17 | 45 | 0.25 | -0.59 | 0.05 | -0.22 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 227.50 | 4.10 | 7.40 | 5.75 | 5.05 | -0.10 | -1.95% | 0.03 | 4 | 24 | 0.21 | -0.70 | 0.04 | -0.21 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 230.00 | 5.70 | 8.60 | 7.15 | 6.31 | -0.19 | -2.93% | 0.03 | 1 | 22 | 0.37 | -0.79 | 0.04 | -0.18 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 232.50 | 8.00 | 10.50 | 9.25 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.37 | -0.86 | 0.03 | -0.14 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 235.00 | 10.30 | 12.80 | 11.55 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.40 | -0.91 | 0.02 | -0.11 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 237.50 | 12.60 | 16.10 | 14.35 | % | 0.06 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.07 | 12/26/2025 4:00:00 PM EST | |||
| 240.00 | 15.10 | 18.50 | 16.80 | 11.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.58 | -0.97 | 0.01 | -0.05 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 242.50 | 17.60 | 20.70 | 19.15 | % | 0.08 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 245.00 | 20.10 | 23.50 | 21.80 | % | 0.09 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 247.50 | 22.60 | 26.00 | 24.30 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 250.00 | 25.10 | 28.50 | 26.80 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 252.50 | 27.60 | 31.00 | 29.30 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 255.00 | 30.10 | 33.50 | 31.80 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 260.00 | 35.10 | 38.50 | 36.80 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 265.00 | 40.10 | 43.50 | 41.80 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 270.00 | 45.10 | 48.50 | 46.80 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 275.00 | 50.10 | 53.50 | 51.80 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 280.00 | 55.10 | 58.50 | 56.80 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 285.00 | 60.10 | 63.50 | 61.80 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 290.00 | 65.10 | 68.50 | 66.80 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 295.00 | 70.10 | 73.50 | 71.80 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 300.00 | 75.10 | 78.50 | 76.80 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 305.00 | 80.10 | 83.50 | 81.80 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST |