Free Trial

NXP Semiconductors (NXPI) Options Chain & Prices

NXP Semiconductors logo
$223.78 +3.80 (+1.73%)
As of 12:02 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

NXPI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$180.00$41.263Call2,530 - - 342
(+0)
84.85%
(+7.62%)
115
9/19/2025$185.00$36.263Call850 - - 116
(+0)
78.57%
(+7.38%)
114
9/19/2025$190.00$31.263Call840 - - 114
(+0)
72.30%
(+7.19%)
0.99999513
9/19/2025$195.00$0.094Put22 - 293
(+15)
66.00%
(+7.05%)
-0.0197372
9/19/2025$195.00$26.263Call155 - 15555
(+0)
66.00%
(+7.03%)
0.9999152
9/19/2025$197.50$0.124Put11 - 2
(+2)
62.83%
(+6.92%)
-0.0263291
9/19/2025$197.50$23.763Call33 - 0
(+0)
62.83%
(+6.92%)
0.9997292
9/19/2025$200.00$0.166Put78968230
(-1)
59.63%
(+6.74%)
-0.03537116
9/19/2025$200.00$21.264Call842 - 2159
(-5)
59.63%
(+6.74%)
0.99910915
9/19/2025$205.00$16.271Call400 - - 0
(+0)
53.27%
(+5.95%)
0.9924222
9/19/2025$207.50$0.427Put15 - 1519
(+6)
50.24%
(+5.26%)
-0.0913671
9/19/2025$210.00$0.617Put42 - 216
(+11)
47.51%
(+4.45%)
-0.1291663
9/19/2025$210.00$11.338Call441 - - 335
(+1)
47.51%
(+4.45%)
0.94938129
9/19/2025$212.50$0.920Put69 - 6581
(+9)
45.23%
(+3.63%)
-0.1844514
9/19/2025$215.00$1.399Put521038119
(+53)
43.52%
(+2.93%)
-0.2618327
9/19/2025$217.50$2.128Put5 - 457
(+0)
42.40%
(+2.37%)
-0.3614694
9/19/2025$217.50$5.017Call316916
(+12)
42.40%
(+2.37%)
0.65297912
9/19/2025$220.00$3.164Put21 - 5488
(+3)
41.81%
(+1.94%)
-0.47663612
9/19/2025$220.00$3.538Call1324521
(-9)
41.81%
(+1.94%)
0.5278849
9/19/2025$222.50$4.530Put73315
(+0)
41.67%
(+1.57%)
-0.594835
9/19/2025$222.50$2.397Call1741194
(+9)
41.67%
(+1.57%)
0.40876610
9/19/2025$227.50$8.144Put1 - - 291
(-1)
42.35%
(+1.00%)
-0.7931291
9/19/2025$227.50$0.992Call24912244
(+178)
42.35%
(+1.00%)
0.2119596
9/19/2025$230.00$0.617Call1611495
(+20)
43.07%
(+0.85%)
0.1438883
9/19/2025$235.00$0.243Call514187
(+2)
45.46%
(+1.04%)
0.0638865
9/19/2025$240.00$19.822Put2 - - 159
(+0)
50.05%
(+2.42%)
-0.9729061
9/19/2025$240.00$0.123Call9 - 73593
(-63)
50.05%
(+2.40%)
0.0328484
9/19/2025$242.50$0.102Call1 - - 18
(-2)
53.36%
(+3.54%)
0.0264111
9/19/2025$250.00$29.791Put35141816
(+0)
65.31%
(+6.81%)
-0.9859411
9/19/2025$250.00$0.083Call1 - 1335
(+0)
65.31%
(+6.81%)
0.0186261
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:NXPI) was last updated on 9/17/2025 by MarketBeat.com Staff
From Our Partners