call$110.00
2026-10-16- Bid
- $110.60×-
- Ask
- $114.80×-
- Last / Mark
- $167.60 / $112.70
- Vol / OI
- 1 / 1
- IV
- Not meaningful
NASDAQ · Technology · Options
NXP Semiconductors (NXPI) Options Chain, IV & Open Interest
Options chain for NXPI: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $243.66+1.87%
- Oct 2, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 2, 4:00 PM EDT · Fundamentals checked Oct 4, 10:30 PM EDT · Statement period ended Mar 29, 2026
- Displayed contracts
- 79
- Updated Oct 5, 2026
- Selected expiration
- 2026-10-16
- Selected expiry · 79 contracts
- Put / call ratio
- 0.17
- Selected expiry · Puts 415 · Calls 2.4K
- Put / call OI (selected expiry)
- 0.58
- Puts 5.7K · Calls 9.9K
Expiration strip
Choose an expiration.
Options surface
NXPI 2026-10-16 — the listed strikes, with IV.
Nearest spot strike $240.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NXPI261016C00110000 | call | 2026-10-16 | $110.00 | $110.60 | - | $114.80 | - | $167.60 | $112.70 | 1 | 1 | 2026-10-05 | Not meaningful |
| NXPI261016C00160000 | call | 2026-10-16 | $160.00 | — | - | — | - | $161.50 | Last $161.50 | - | 0 | 2026-10-05 | 0.00% |
| NXPI261016C00165000 | call | 2026-10-16 | $165.00 | $112.90 | - | $116.50 | - | $141.60 | $114.70 | - | 1 | 2026-10-05 | 482.79% |
| NXPI261016C00170000 | call | 2026-10-16 | $170.00 | $52.00 | - | $54.80 | - | $107.50 | $53.40 | 1 | 1 | 2026-10-05 | Not meaningful |
| NXPI261016C00180000 | call | 2026-10-16 | $180.00 | $62.90 | - | $65.40 | - | $46.80 | $64.15 | 6 | 3 | 2026-10-05 | Not meaningful |
| NXPI261016C00185000 | call | 2026-10-16 | $185.00 | — | - | — | - | $135.00 | Last $135.00 | - | 0 | 2026-10-05 | 0.00% |
| NXPI261016C00190000 | call | 2026-10-16 | $190.00 | $52.30 | - | $56.00 | - | $40.80 | $54.15 | 2 | 3 | 2026-10-05 | Not meaningful |
| NXPI261016C00195000 | call | 2026-10-16 | $195.00 | $47.90 | - | $50.50 | - | $50.20 | $49.20 | 1 | 1 | 2026-10-05 | Not meaningful |
| NXPI261016C00200000 | call | 2026-10-16 | $200.00 | $43.00 | - | $46.10 | - | $45.40 | $44.55 | 1 | 71 | 2026-10-05 | Not meaningful |
| NXPI261016C00210000 | call | 2026-10-16 | $210.00 | $32.70 | - | $36.40 | - | $30.15 | $34.55 | 1 | 60 | 2026-10-05 | Not meaningful |
| NXPI261016C00220000 | call | 2026-10-16 | $220.00 | $23.40 | - | $27.00 | - | $28.00 | $25.20 | 8 | 399 | 2026-10-05 | Not meaningful |
| NXPI261016C00230000 | call | 2026-10-16 | $230.00 | $16.00 | - | $18.60 | - | $16.19 | $17.30 | 31 | 1,645 | 2026-10-05 | 51.64% |
| NXPI261016C00240000 | call | 2026-10-16 | $240.00 | $9.30 | - | $10.80 | - | $10.74 | $10.05 | 1,040 | 1,478 | 2026-10-05 | 50.61% |
| NXPI261016C00250000 | call | 2026-10-16 | $250.00 | $5.00 | - | $6.20 | - | $5.70 | $5.60 | 220 | 1,542 | 2026-10-05 | 50.53% |
| NXPI261016C00260000 | call | 2026-10-16 | $260.00 | $2.20 | - | $3.30 | - | $2.85 | $2.75 | 1,038 | 1,693 | 2026-10-05 | 50.90% |
| NXPI261016C00270000 | call | 2026-10-16 | $270.00 | $0.55 | - | $2.40 | - | $1.20 | $1.48 | 21 | 316 | 2026-10-05 | 58.44% |
| NXPI261016C00280000 | call | 2026-10-16 | $280.00 | $0.30 | - | $0.60 | - | $0.45 | $0.45 | 2 | 427 | 2026-10-05 | 49.27% |
| NXPI261016C00290000 | call | 2026-10-16 | $290.00 | $0.00 | - | $1.60 | - | $0.20 | $0.80 | 1 | 163 | 2026-10-05 | 62.31% |
| NXPI261016C00300000 | call | 2026-10-16 | $300.00 | $0.00 | - | $0.25 | - | $0.05 | $0.13 | 6 | 240 | 2026-10-05 | 52.15% |
| NXPI261016C00310000 | call | 2026-10-16 | $310.00 | $0.00 | - | $0.95 | - | $0.20 | $0.48 | 1 | 674 | 2026-10-05 | 72.51% |
| NXPI261016C00320000 | call | 2026-10-16 | $320.00 | $0.00 | - | $0.75 | - | $0.05 | $0.38 | 9 | 336 | 2026-10-05 | 77.00% |
| NXPI261016C00330000 | call | 2026-10-16 | $330.00 | $0.00 | - | $2.15 | - | $0.10 | $1.08 | 2 | 403 | 2026-10-05 | 101.42% |
| NXPI261016C00340000 | call | 2026-10-16 | $340.00 | $0.00 | - | $2.15 | - | $1.14 | $1.08 | 1 | 135 | 2026-10-05 | 109.03% |
| NXPI261016C00350000 | call | 2026-10-16 | $350.00 | $0.00 | - | $2.20 | - | $9.50 | $1.10 | 11 | 58 | 2026-10-05 | 116.82% |
| NXPI261016C00360000 | call | 2026-10-16 | $360.00 | $0.00 | - | $2.15 | - | $0.95 | $1.08 | 1 | 75 | 2026-10-05 | 123.24% |
| NXPI261016C00370000 | call | 2026-10-16 | $370.00 | $0.00 | - | $2.20 | - | $6.00 | $1.10 | 3 | 17 | 2026-10-05 | 130.49% |
| NXPI261016C00380000 | call | 2026-10-16 | $380.00 | — | - | — | - | $0.23 | Last $0.23 | 2 | 0 | 2026-10-05 | 50.00% |
| NXPI261016C00390000 | call | 2026-10-16 | $390.00 | — | - | — | - | $16.00 | Last $16.00 | 1 | 0 | 2026-10-05 | 50.00% |
| NXPI261016C00400000 | call | 2026-10-16 | $400.00 | $0.00 | - | $0.30 | - | $7.35 | $0.15 | 2 | 69 | 2026-10-05 | 111.91% |
| NXPI261016C00410000 | call | 2026-10-16 | $410.00 | $0.00 | - | $0.50 | - | $5.00 | $0.25 | 1 | 33 | 2026-10-05 | 124.12% |
| NXPI261016C00420000 | call | 2026-10-16 | $420.00 | — | - | — | - | $0.10 | Last $0.10 | 5 | 0 | 2026-10-05 | 50.00% |
| NXPI261016C00440000 | call | 2026-10-16 | $440.00 | $0.00 | - | $1.55 | - | $4.64 | $0.78 | 1 | 38 | 2026-10-05 | 161.72% |
| NXPI261016C00450000 | call | 2026-10-16 | $450.00 | — | - | — | - | $0.29 | Last $0.29 | 1 | 0 | 2026-10-05 | 50.00% |
| NXPI261016C00490000 | call | 2026-10-16 | $490.00 | $0.00 | - | $2.15 | - | $0.75 | $1.08 | 2 | 3 | 2026-10-05 | 194.48% |
| NXPI261016P00100000 | put | 2026-10-16 | $100.00 | $0.00 | - | $2.15 | - | $0.20 | $1.08 | 1 | 1 | 2026-10-05 | 272.75% |
| NXPI261016P00105000 | put | 2026-10-16 | $105.00 | $0.00 | - | $2.15 | - | $0.10 | $1.08 | 1 | 0 | 2026-10-05 | 259.23% |
| NXPI261016P00110000 | put | 2026-10-16 | $110.00 | $0.00 | - | $2.15 | - | $0.20 | $1.08 | - | 1 | 2026-10-05 | 246.29% |
| NXPI261016P00115000 | put | 2026-10-16 | $115.00 | — | - | — | - | $0.75 | Last $0.75 | 2 | 0 | 2026-10-05 | 50.00% |
| NXPI261016P00120000 | put | 2026-10-16 | $120.00 | — | - | — | - | $0.75 | Last $0.75 | - | 0 | 2026-10-05 | 50.00% |
| NXPI261016P00125000 | put | 2026-10-16 | $125.00 | $0.00 | - | $0.30 | - | $0.20 | $0.15 | 1 | 1 | 2026-10-05 | 155.86% |
| NXPI261016P00130000 | put | 2026-10-16 | $130.00 | — | - | — | - | $0.90 | Last $0.90 | 15 | 0 | 2026-10-05 | 50.00% |
| NXPI261016P00135000 | put | 2026-10-16 | $135.00 | — | - | — | - | $0.10 | Last $0.10 | 1 | 0 | 2026-10-05 | 50.00% |
| NXPI261016P00140000 | put | 2026-10-16 | $140.00 | $0.00 | - | $2.15 | - | $0.05 | $1.08 | 1 | 11 | 2026-10-05 | 179.30% |
| NXPI261016P00145000 | put | 2026-10-16 | $145.00 | — | - | — | - | $0.45 | Last $0.45 | 6 | 0 | 2026-10-05 | 50.00% |
| NXPI261016P00150000 | put | 2026-10-16 | $150.00 | $0.00 | - | $2.15 | - | $0.10 | $1.08 | 1 | 6 | 2026-10-05 | 159.96% |
| NXPI261016P00155000 | put | 2026-10-16 | $155.00 | $0.00 | - | $2.15 | - | $0.10 | $1.08 | 1 | 55 | 2026-10-05 | 150.73% |
| NXPI261016P00160000 | put | 2026-10-16 | $160.00 | $0.00 | - | $2.15 | - | $0.30 | $1.08 | 1 | 34 | 2026-10-05 | 141.75% |
| NXPI261016P00165000 | put | 2026-10-16 | $165.00 | $0.00 | - | $2.15 | - | $0.34 | $1.08 | 1 | 5 | 2026-10-05 | 133.01% |
| NXPI261016P00170000 | put | 2026-10-16 | $170.00 | $0.00 | - | $2.10 | - | $0.05 | $1.05 | 2 | 17 | 2026-10-05 | 123.88% |
| NXPI261016P00175000 | put | 2026-10-16 | $175.00 | $0.00 | - | $2.15 | - | $0.21 | $1.08 | 5 | 28 | 2026-10-05 | 116.11% |
| NXPI261016P00180000 | put | 2026-10-16 | $180.00 | $0.00 | - | $0.75 | - | $0.25 | $0.38 | 1 | 76 | 2026-10-05 | 88.18% |
| NXPI261016P00185000 | put | 2026-10-16 | $185.00 | $0.00 | - | $0.25 | - | $0.05 | $0.13 | 1 | 33 | 2026-10-05 | 68.75% |
| NXPI261016P00190000 | put | 2026-10-16 | $190.00 | $0.00 | - | $0.35 | - | $0.18 | $0.18 | 12 | 270 | 2026-10-05 | 65.92% |
| NXPI261016P00195000 | put | 2026-10-16 | $195.00 | $0.05 | - | $0.40 | - | $0.28 | $0.23 | 16 | 165 | 2026-10-05 | 62.31% |
| NXPI261016P00200000 | put | 2026-10-16 | $200.00 | $0.15 | - | $0.50 | - | $0.25 | $0.33 | 212 | 2,350 | 2026-10-05 | 59.86% |
| NXPI261016P00210000 | put | 2026-10-16 | $210.00 | $0.35 | - | $0.85 | - | $0.50 | $0.60 | 7 | 516 | 2026-10-05 | 53.56% |
| NXPI261016P00220000 | put | 2026-10-16 | $220.00 | $0.65 | - | $1.85 | - | $1.00 | $1.25 | 17 | 296 | 2026-10-05 | 55.15% |
| NXPI261016P00230000 | put | 2026-10-16 | $230.00 | $2.10 | - | $2.85 | - | $2.56 | $2.48 | 32 | 779 | 2026-10-05 | 45.92% |
| NXPI261016P00240000 | put | 2026-10-16 | $240.00 | $5.20 | - | $6.90 | - | $5.80 | $6.05 | 47 | 234 | 2026-10-05 | 49.22% |
| NXPI261016P00250000 | put | 2026-10-16 | $250.00 | $9.80 | - | $12.40 | - | $10.61 | $11.10 | 5 | 278 | 2026-10-05 | 49.71% |
| NXPI261016P00260000 | put | 2026-10-16 | $260.00 | $16.50 | - | $20.30 | - | $27.33 | $18.40 | 2 | 129 | 2026-10-05 | 55.47% |
| NXPI261016P00270000 | put | 2026-10-16 | $270.00 | $25.10 | - | $28.60 | - | $32.35 | $26.85 | 1 | 72 | 2026-10-05 | Not meaningful |
| NXPI261016P00280000 | put | 2026-10-16 | $280.00 | $34.60 | - | $38.20 | - | $52.60 | $36.40 | 2 | 198 | 2026-10-05 | Not meaningful |
| NXPI261016P00290000 | put | 2026-10-16 | $290.00 | $44.40 | - | $47.10 | - | $67.90 | $45.75 | 2 | 3 | 2026-10-05 | Not meaningful |
| NXPI261016P00300000 | put | 2026-10-16 | $300.00 | — | - | — | - | $72.50 | Last $72.50 | 1 | 0 | 2026-10-05 | 0.00% |
| NXPI261016P00310000 | put | 2026-10-16 | $310.00 | $81.00 | - | $84.80 | - | $64.00 | $82.90 | 2 | 132 | 2026-10-05 | 209.91% |
| NXPI261016P00320000 | put | 2026-10-16 | $320.00 | — | - | — | - | $86.00 | Last $86.00 | 6 | 0 | 2026-10-05 | 0.00% |
| NXPI261016P00330000 | put | 2026-10-16 | $330.00 | — | - | — | - | $94.00 | Last $94.00 | 1 | 0 | 2026-10-05 | 0.00% |
| NXPI261016P00340000 | put | 2026-10-16 | $340.00 | — | - | — | - | $103.50 | Last $103.50 | 1 | 0 | 2026-10-05 | 0.00% |
| NXPI261016P00350000 | put | 2026-10-16 | $350.00 | — | - | — | - | $49.60 | Last $49.60 | - | 0 | 2026-10-05 | 0.00% |
| NXPI261016P00360000 | put | 2026-10-16 | $360.00 | — | - | — | - | $56.10 | Last $56.10 | - | 0 | 2026-10-05 | 0.00% |
| NXPI261016P00390000 | put | 2026-10-16 | $390.00 | $160.70 | - | $164.90 | - | $148.59 | $162.80 | 1 | 0 | 2026-10-05 | 292.51% |
| NXPI261016P00400000 | put | 2026-10-16 | $400.00 | $124.50 | - | $128.50 | - | $106.50 | $126.50 | - | 1 | 2026-10-05 | Not meaningful |
| NXPI261016P00420000 | put | 2026-10-16 | $420.00 | $190.70 | - | $194.90 | - | $166.70 | $192.80 | 1 | 0 | 2026-10-05 | 316.80% |
| NXPI261016P00430000 | put | 2026-10-16 | $430.00 | $200.80 | - | $204.70 | - | $190.90 | $202.75 | 2 | 0 | 2026-10-05 | 323.95% |
| NXPI261016P00450000 | put | 2026-10-16 | $450.00 | $220.60 | - | $224.60 | - | $210.80 | $222.60 | 4 | 0 | 2026-10-05 | 337.13% |
| NXPI261016P00460000 | put | 2026-10-16 | $460.00 | $235.40 | - | $239.50 | - | $170.50 | $237.45 | - | 0 | 2026-10-05 | 377.81% |
| NXPI261016P00470000 | put | 2026-10-16 | $470.00 | $245.60 | - | $249.50 | - | $180.00 | $247.55 | - | 0 | 2026-10-05 | 385.24% |
| NXPI261016P00490000 | put | 2026-10-16 | $490.00 | $260.70 | - | $264.60 | - | $242.00 | $262.65 | - | 0 | 2026-10-05 | 363.43% |
call$160.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $161.50
- Vol / OI
- - / 0
- IV
- 0.00%
call$165.00
2026-10-16- Bid
- $112.90×-
- Ask
- $116.50×-
- Last / Mark
- $141.60 / $114.70
- Vol / OI
- - / 1
- IV
- 482.79%
call$170.00
2026-10-16- Bid
- $52.00×-
- Ask
- $54.80×-
- Last / Mark
- $107.50 / $53.40
- Vol / OI
- 1 / 1
- IV
- Not meaningful
call$180.00
2026-10-16- Bid
- $62.90×-
- Ask
- $65.40×-
- Last / Mark
- $46.80 / $64.15
- Vol / OI
- 6 / 3
- IV
- Not meaningful
call$185.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $135.00
- Vol / OI
- - / 0
- IV
- 0.00%
call$190.00
2026-10-16- Bid
- $52.30×-
- Ask
- $56.00×-
- Last / Mark
- $40.80 / $54.15
- Vol / OI
- 2 / 3
- IV
- Not meaningful
call$195.00
2026-10-16- Bid
- $47.90×-
- Ask
- $50.50×-
- Last / Mark
- $50.20 / $49.20
- Vol / OI
- 1 / 1
- IV
- Not meaningful
call$200.00
2026-10-16- Bid
- $43.00×-
- Ask
- $46.10×-
- Last / Mark
- $45.40 / $44.55
- Vol / OI
- 1 / 71
- IV
- Not meaningful
call$210.00
2026-10-16- Bid
- $32.70×-
- Ask
- $36.40×-
- Last / Mark
- $30.15 / $34.55
- Vol / OI
- 1 / 60
- IV
- Not meaningful
call$220.00
2026-10-16- Bid
- $23.40×-
- Ask
- $27.00×-
- Last / Mark
- $28.00 / $25.20
- Vol / OI
- 8 / 399
- IV
- Not meaningful
call$230.00
2026-10-16- Bid
- $16.00×-
- Ask
- $18.60×-
- Last / Mark
- $16.19 / $17.30
- Vol / OI
- 31 / 1,645
- IV
- 51.64%
call$240.00
2026-10-16- Bid
- $9.30×-
- Ask
- $10.80×-
- Last / Mark
- $10.74 / $10.05
- Vol / OI
- 1,040 / 1,478
- IV
- 50.61%
call$250.00
2026-10-16- Bid
- $5.00×-
- Ask
- $6.20×-
- Last / Mark
- $5.70 / $5.60
- Vol / OI
- 220 / 1,542
- IV
- 50.53%
call$260.00
2026-10-16- Bid
- $2.20×-
- Ask
- $3.30×-
- Last / Mark
- $2.85 / $2.75
- Vol / OI
- 1,038 / 1,693
- IV
- 50.90%
call$270.00
2026-10-16- Bid
- $0.55×-
- Ask
- $2.40×-
- Last / Mark
- $1.20 / $1.48
- Vol / OI
- 21 / 316
- IV
- 58.44%
call$280.00
2026-10-16- Bid
- $0.30×-
- Ask
- $0.60×-
- Last / Mark
- $0.45 / $0.45
- Vol / OI
- 2 / 427
- IV
- 49.27%
call$290.00
2026-10-16- Bid
- $0.00×-
- Ask
- $1.60×-
- Last / Mark
- $0.20 / $0.80
- Vol / OI
- 1 / 163
- IV
- 62.31%
call$300.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.25×-
- Last / Mark
- $0.05 / $0.13
- Vol / OI
- 6 / 240
- IV
- 52.15%
call$310.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.95×-
- Last / Mark
- $0.20 / $0.48
- Vol / OI
- 1 / 674
- IV
- 72.51%
call$320.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.75×-
- Last / Mark
- $0.05 / $0.38
- Vol / OI
- 9 / 336
- IV
- 77.00%
call$330.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.15×-
- Last / Mark
- $0.10 / $1.08
- Vol / OI
- 2 / 403
- IV
- 101.42%
call$340.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.15×-
- Last / Mark
- $1.14 / $1.08
- Vol / OI
- 1 / 135
- IV
- 109.03%
call$350.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.20×-
- Last / Mark
- $9.50 / $1.10
- Vol / OI
- 11 / 58
- IV
- 116.82%
call$360.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.15×-
- Last / Mark
- $0.95 / $1.08
- Vol / OI
- 1 / 75
- IV
- 123.24%
call$370.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.20×-
- Last / Mark
- $6.00 / $1.10
- Vol / OI
- 3 / 17
- IV
- 130.49%
call$380.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.23
- Vol / OI
- 2 / 0
- IV
- 50.00%
call$390.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $16.00
- Vol / OI
- 1 / 0
- IV
- 50.00%
call$400.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.30×-
- Last / Mark
- $7.35 / $0.15
- Vol / OI
- 2 / 69
- IV
- 111.91%
call$410.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.50×-
- Last / Mark
- $5.00 / $0.25
- Vol / OI
- 1 / 33
- IV
- 124.12%
call$420.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.10
- Vol / OI
- 5 / 0
- IV
- 50.00%
call$440.00
2026-10-16- Bid
- $0.00×-
- Ask
- $1.55×-
- Last / Mark
- $4.64 / $0.78
- Vol / OI
- 1 / 38
- IV
- 161.72%
call$450.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.29
- Vol / OI
- 1 / 0
- IV
- 50.00%
call$490.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.15×-
- Last / Mark
- $0.75 / $1.08
- Vol / OI
- 2 / 3
- IV
- 194.48%
put$100.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.15×-
- Last / Mark
- $0.20 / $1.08
- Vol / OI
- 1 / 1
- IV
- 272.75%
put$105.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.15×-
- Last / Mark
- $0.10 / $1.08
- Vol / OI
- 1 / 0
- IV
- 259.23%
put$110.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.15×-
- Last / Mark
- $0.20 / $1.08
- Vol / OI
- - / 1
- IV
- 246.29%
put$115.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.75
- Vol / OI
- 2 / 0
- IV
- 50.00%
put$120.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.75
- Vol / OI
- - / 0
- IV
- 50.00%
put$125.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.30×-
- Last / Mark
- $0.20 / $0.15
- Vol / OI
- 1 / 1
- IV
- 155.86%
put$130.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.90
- Vol / OI
- 15 / 0
- IV
- 50.00%
put$135.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.10
- Vol / OI
- 1 / 0
- IV
- 50.00%
put$140.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.15×-
- Last / Mark
- $0.05 / $1.08
- Vol / OI
- 1 / 11
- IV
- 179.30%
put$145.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.45
- Vol / OI
- 6 / 0
- IV
- 50.00%
put$150.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.15×-
- Last / Mark
- $0.10 / $1.08
- Vol / OI
- 1 / 6
- IV
- 159.96%
put$155.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.15×-
- Last / Mark
- $0.10 / $1.08
- Vol / OI
- 1 / 55
- IV
- 150.73%
put$160.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.15×-
- Last / Mark
- $0.30 / $1.08
- Vol / OI
- 1 / 34
- IV
- 141.75%
put$165.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.15×-
- Last / Mark
- $0.34 / $1.08
- Vol / OI
- 1 / 5
- IV
- 133.01%
put$170.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.10×-
- Last / Mark
- $0.05 / $1.05
- Vol / OI
- 2 / 17
- IV
- 123.88%
put$175.00
2026-10-16- Bid
- $0.00×-
- Ask
- $2.15×-
- Last / Mark
- $0.21 / $1.08
- Vol / OI
- 5 / 28
- IV
- 116.11%
put$180.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.75×-
- Last / Mark
- $0.25 / $0.38
- Vol / OI
- 1 / 76
- IV
- 88.18%
put$185.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.25×-
- Last / Mark
- $0.05 / $0.13
- Vol / OI
- 1 / 33
- IV
- 68.75%
put$190.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.35×-
- Last / Mark
- $0.18 / $0.18
- Vol / OI
- 12 / 270
- IV
- 65.92%
put$195.00
2026-10-16- Bid
- $0.05×-
- Ask
- $0.40×-
- Last / Mark
- $0.28 / $0.23
- Vol / OI
- 16 / 165
- IV
- 62.31%
put$200.00
2026-10-16- Bid
- $0.15×-
- Ask
- $0.50×-
- Last / Mark
- $0.25 / $0.33
- Vol / OI
- 212 / 2,350
- IV
- 59.86%
put$210.00
2026-10-16- Bid
- $0.35×-
- Ask
- $0.85×-
- Last / Mark
- $0.50 / $0.60
- Vol / OI
- 7 / 516
- IV
- 53.56%
put$220.00
2026-10-16- Bid
- $0.65×-
- Ask
- $1.85×-
- Last / Mark
- $1.00 / $1.25
- Vol / OI
- 17 / 296
- IV
- 55.15%
put$230.00
2026-10-16- Bid
- $2.10×-
- Ask
- $2.85×-
- Last / Mark
- $2.56 / $2.48
- Vol / OI
- 32 / 779
- IV
- 45.92%
put$240.00
2026-10-16- Bid
- $5.20×-
- Ask
- $6.90×-
- Last / Mark
- $5.80 / $6.05
- Vol / OI
- 47 / 234
- IV
- 49.22%
put$250.00
2026-10-16- Bid
- $9.80×-
- Ask
- $12.40×-
- Last / Mark
- $10.61 / $11.10
- Vol / OI
- 5 / 278
- IV
- 49.71%
put$260.00
2026-10-16- Bid
- $16.50×-
- Ask
- $20.30×-
- Last / Mark
- $27.33 / $18.40
- Vol / OI
- 2 / 129
- IV
- 55.47%
put$270.00
2026-10-16- Bid
- $25.10×-
- Ask
- $28.60×-
- Last / Mark
- $32.35 / $26.85
- Vol / OI
- 1 / 72
- IV
- Not meaningful
put$280.00
2026-10-16- Bid
- $34.60×-
- Ask
- $38.20×-
- Last / Mark
- $52.60 / $36.40
- Vol / OI
- 2 / 198
- IV
- Not meaningful
put$290.00
2026-10-16- Bid
- $44.40×-
- Ask
- $47.10×-
- Last / Mark
- $67.90 / $45.75
- Vol / OI
- 2 / 3
- IV
- Not meaningful
put$300.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $72.50
- Vol / OI
- 1 / 0
- IV
- 0.00%
put$310.00
2026-10-16- Bid
- $81.00×-
- Ask
- $84.80×-
- Last / Mark
- $64.00 / $82.90
- Vol / OI
- 2 / 132
- IV
- 209.91%
put$320.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $86.00
- Vol / OI
- 6 / 0
- IV
- 0.00%
put$330.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $94.00
- Vol / OI
- 1 / 0
- IV
- 0.00%
put$340.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $103.50
- Vol / OI
- 1 / 0
- IV
- 0.00%
put$350.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $49.60
- Vol / OI
- - / 0
- IV
- 0.00%
put$360.00
2026-10-16- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $56.10
- Vol / OI
- - / 0
- IV
- 0.00%
put$390.00
2026-10-16- Bid
- $160.70×-
- Ask
- $164.90×-
- Last / Mark
- $148.59 / $162.80
- Vol / OI
- 1 / 0
- IV
- 292.51%
put$400.00
2026-10-16- Bid
- $124.50×-
- Ask
- $128.50×-
- Last / Mark
- $106.50 / $126.50
- Vol / OI
- - / 1
- IV
- Not meaningful
put$420.00
2026-10-16- Bid
- $190.70×-
- Ask
- $194.90×-
- Last / Mark
- $166.70 / $192.80
- Vol / OI
- 1 / 0
- IV
- 316.80%
put$430.00
2026-10-16- Bid
- $200.80×-
- Ask
- $204.70×-
- Last / Mark
- $190.90 / $202.75
- Vol / OI
- 2 / 0
- IV
- 323.95%
put$450.00
2026-10-16- Bid
- $220.60×-
- Ask
- $224.60×-
- Last / Mark
- $210.80 / $222.60
- Vol / OI
- 4 / 0
- IV
- 337.13%
put$460.00
2026-10-16- Bid
- $235.40×-
- Ask
- $239.50×-
- Last / Mark
- $170.50 / $237.45
- Vol / OI
- - / 0
- IV
- 377.81%
put$470.00
2026-10-16- Bid
- $245.60×-
- Ask
- $249.50×-
- Last / Mark
- $180.00 / $247.55
- Vol / OI
- - / 0
- IV
- 385.24%
put$490.00
2026-10-16- Bid
- $260.70×-
- Ask
- $264.60×-
- Last / Mark
- $242.00 / $262.65
- Vol / OI
- - / 0
- IV
- 363.43%
79 contracts for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when intrinsic value already exceeds the bid.
Frequently asked
Questions about this quote
What does the NXPI options page show?
When a usable chain is available, TECHi shows the NXP Semiconductors strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the NXPI options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
All data sources
Search the dated figures used for this view. Each entry identifies its units, reporting period and calculation status.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-05 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close