put$105.00
2026-12-18- Bid
- $0.00×-
- Ask
- $0.45×-
- Last / Mark
- $0.30 / $0.23
- Vol / OI
- 5 / 37
- IV
- 81.45%
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
- 80
- Sample of 86 for this expiry · 292 across all expirations
- Selected expiration
- 2026-12-18
- Sample · 80 of 86 contracts
- Put / call ratio
- 0.55
- Table sample · Puts 121 · Calls 221
- Put / call OI (selected expiry)
- 0.06
- Puts 4.1K · Calls 72.9K · table sample
Expiration strip
Choose an expiration.
Options surface
NXPI 2026-12-18 — a sample of strikes nearest the quote, 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NXPI261218P00105000 | put | 2026-12-18 | $105.00 | $0.00 | - | $0.45 | - | $0.30 | $0.23 | 5 | 37 | 2026-10-05 | 81.45% |
| NXPI261218C00110000 | call | 2026-12-18 | $110.00 | $110.90 | - | $115.20 | - | $168.80 | $113.05 | 1 | 2 | 2026-10-05 | Not meaningful |
| NXPI261218P00110000 | put | 2026-12-18 | $110.00 | $0.00 | - | $0.50 | - | $0.35 | $0.25 | 2 | 2 | 2026-10-05 | 78.32% |
| NXPI261218C00115000 | call | 2026-12-18 | $115.00 | $111.20 | - | $115.10 | - | $134.76 | $113.15 | 1 | 3 | 2026-10-05 | Not meaningful |
| NXPI261218P00115000 | put | 2026-12-18 | $115.00 | $0.00 | - | $2.55 | - | $1.45 | $1.28 | 1 | 18 | 2026-10-05 | 96.68% |
| NXPI261218C00120000 | call | 2026-12-18 | $120.00 | $101.20 | - | $105.40 | - | $159.20 | $103.30 | - | 2 | 2026-10-05 | Not meaningful |
| NXPI261218P00120000 | put | 2026-12-18 | $120.00 | — | - | — | - | $0.60 | Last $0.60 | 1 | 0 | 2026-10-05 | 25.00% |
| NXPI261218C00125000 | call | 2026-12-18 | $125.00 | $154.40 | - | $157.60 | - | $158.00 | $156.00 | - | 1 | 2026-10-05 | 277.23% |
| NXPI261218P00125000 | put | 2026-12-18 | $125.00 | $0.00 | - | $1.55 | - | $0.15 | $0.78 | 4 | 8 | 2026-10-05 | 79.47% |
| NXPI261218P00130000 | put | 2026-12-18 | $130.00 | $0.00 | - | $2.25 | - | $0.50 | $1.13 | 3 | 7 | 2026-10-05 | 80.66% |
| NXPI261218C00135000 | call | 2026-12-18 | $135.00 | $113.00 | - | $117.00 | - | $67.50 | $115.00 | - | 4 | 2026-10-05 | 117.33% |
| NXPI261218P00135000 | put | 2026-12-18 | $135.00 | $0.55 | - | $1.25 | - | $1.50 | $0.90 | 1 | 9 | 2026-10-05 | 73.29% |
| NXPI261218P00140000 | put | 2026-12-18 | $140.00 | $0.00 | - | $2.40 | - | $0.75 | $1.20 | 1 | 13 | 2026-10-05 | 73.29% |
| NXPI261218P00145000 | put | 2026-12-18 | $145.00 | $0.00 | - | $2.45 | - | $1.00 | $1.23 | 1 | 25 | 2026-10-05 | 69.58% |
| NXPI261218C00150000 | call | 2026-12-18 | $150.00 | $77.60 | - | $81.30 | - | $74.50 | $79.45 | - | 1 | 2026-10-05 | Not meaningful |
| NXPI261218P00150000 | put | 2026-12-18 | $150.00 | $0.00 | - | $2.60 | - | $1.00 | $1.30 | 1 | 73 | 2026-10-05 | 66.50% |
| NXPI261218P00155000 | put | 2026-12-18 | $155.00 | $0.00 | - | $2.70 | - | $1.00 | $1.35 | 2 | 24 | 2026-10-05 | 63.21% |
| NXPI261218C00160000 | call | 2026-12-18 | $160.00 | $84.20 | - | $87.50 | - | $70.20 | $85.85 | 1 | 2 | 2026-10-05 | 66.49% |
| NXPI261218P00160000 | put | 2026-12-18 | $160.00 | $0.00 | - | $2.90 | - | $1.92 | $1.45 | 6 | 13 | 2026-10-05 | 60.43% |
| NXPI261218C00165000 | call | 2026-12-18 | $165.00 | $79.40 | - | $82.80 | - | $64.03 | $81.10 | 1 | 6 | 2026-10-05 | 64.29% |
| NXPI261218P00165000 | put | 2026-12-18 | $165.00 | $0.00 | - | $3.10 | - | $2.50 | $1.55 | 1 | 8 | 2026-10-05 | 57.61% |
| NXPI261218P00170000 | put | 2026-12-18 | $170.00 | $0.30 | - | $1.85 | - | $1.42 | $1.08 | 5 | 89 | 2026-10-05 | 56.30% |
| NXPI261218C00175000 | call | 2026-12-18 | $175.00 | $69.90 | - | $72.90 | - | $56.71 | $71.40 | 10 | 5 | 2026-10-05 | 58.34% |
| NXPI261218P00175000 | put | 2026-12-18 | $175.00 | $0.95 | - | $2.00 | - | $1.84 | $1.48 | 5 | 51 | 2026-10-05 | 53.69% |
| NXPI261218C00180000 | call | 2026-12-18 | $180.00 | $49.10 | - | $52.90 | - | $36.60 | $51.00 | - | 2 | 2026-10-05 | Not meaningful |
| NXPI261218P00180000 | put | 2026-12-18 | $180.00 | $1.45 | - | $2.15 | - | $1.85 | $1.80 | 18 | 63 | 2026-10-05 | 51.01% |
| NXPI261218C00185000 | call | 2026-12-18 | $185.00 | $47.00 | - | $51.00 | - | $49.00 | $49.00 | 1 | 2 | 2026-10-05 | Not meaningful |
| NXPI261218P00185000 | put | 2026-12-18 | $185.00 | $1.95 | - | $2.75 | - | $2.38 | $2.35 | 1 | 43 | 2026-10-05 | 50.78% |
| NXPI261218C00190000 | call | 2026-12-18 | $190.00 | $56.30 | - | $59.70 | - | $47.18 | $58.00 | 1 | 14 | 2026-10-05 | 54.44% |
| NXPI261218P00190000 | put | 2026-12-18 | $190.00 | $2.00 | - | $3.60 | - | $4.10 | $2.80 | 2 | 542 | 2026-10-05 | 51.17% |
| NXPI261218C00195000 | call | 2026-12-18 | $195.00 | $53.20 | - | $55.20 | - | $50.18 | $54.20 | 5 | 10 | 2026-10-05 | 55.15% |
| NXPI261218P00195000 | put | 2026-12-18 | $195.00 | $2.60 | - | $5.10 | - | $5.20 | $3.85 | 3 | 310 | 2026-10-05 | 53.47% |
| NXPI261218C00200000 | call | 2026-12-18 | $200.00 | $49.00 | - | $51.00 | - | $46.18 | $50.00 | 5 | 38 | 2026-10-05 | 53.81% |
| NXPI261218P00200000 | put | 2026-12-18 | $200.00 | $3.80 | - | $5.10 | - | $4.60 | $4.45 | 3 | 364 | 2026-10-05 | 49.35% |
| NXPI261218C00210000 | call | 2026-12-18 | $210.00 | $40.40 | - | $43.50 | - | $36.77 | $41.95 | 1 | 7 | 2026-10-05 | 51.29% |
| NXPI261218P00210000 | put | 2026-12-18 | $210.00 | $5.90 | - | $7.10 | - | $6.60 | $6.50 | 9 | 1,144 | 2026-10-05 | 47.66% |
| NXPI261218C00220000 | call | 2026-12-18 | $220.00 | $32.90 | - | $36.10 | - | $31.15 | $34.50 | 2 | 172 | 2026-10-05 | 53.36% |
| NXPI261218P00220000 | put | 2026-12-18 | $220.00 | $8.20 | - | $10.80 | - | $9.50 | $9.50 | 1 | 385 | 2026-10-05 | 49.03% |
| NXPI261218C00230000 | call | 2026-12-18 | $230.00 | $27.40 | - | $30.10 | - | $28.50 | $28.75 | 5 | 59 | 2026-10-05 | 52.94% |
| NXPI261218P00230000 | put | 2026-12-18 | $230.00 | $11.70 | - | $14.10 | - | $12.90 | $12.90 | 6 | 379 | 2026-10-05 | 47.27% |
| NXPI261218C00240000 | call | 2026-12-18 | $240.00 | $21.30 | - | $24.60 | - | $23.75 | $22.95 | 6 | 574 | 2026-10-05 | 52.08% |
| NXPI261218P00240000 | put | 2026-12-18 | $240.00 | $16.10 | - | $18.50 | - | $16.30 | $17.30 | 5 | 214 | 2026-10-05 | 46.46% |
| NXPI261218C00250000 | call | 2026-12-18 | $250.00 | $17.40 | - | $19.60 | - | $18.50 | $18.50 | 7 | 357 | 2026-10-05 | 50.81% |
| NXPI261218P00250000 | put | 2026-12-18 | $250.00 | $22.80 | - | $24.70 | - | $22.20 | $23.75 | 7 | 59 | 2026-10-05 | 48.00% |
| NXPI261218C00260000 | call | 2026-12-18 | $260.00 | $14.20 | - | $15.30 | - | $14.98 | $14.75 | 53 | 586 | 2026-10-05 | 49.60% |
| NXPI261218P00260000 | put | 2026-12-18 | $260.00 | $27.70 | - | $30.50 | - | $41.10 | $29.10 | 2 | 38 | 2026-10-05 | 46.98% |
| NXPI261218C00270000 | call | 2026-12-18 | $270.00 | $10.30 | - | $12.60 | - | $8.40 | $11.45 | 2 | 997 | 2026-10-05 | 50.65% |
| NXPI261218P00270000 | put | 2026-12-18 | $270.00 | $34.00 | - | $37.20 | - | $45.30 | $35.60 | 1 | 38 | 2026-10-05 | 46.45% |
| NXPI261218C00280000 | call | 2026-12-18 | $280.00 | $7.60 | - | $9.70 | - | $8.65 | $8.65 | 4 | 146 | 2026-10-05 | 49.90% |
| NXPI261218P00280000 | put | 2026-12-18 | $280.00 | $41.40 | - | $44.60 | - | $60.90 | $43.00 | 2 | 30 | 2026-10-05 | 46.16% |
| NXPI261218C00290000 | call | 2026-12-18 | $290.00 | $5.90 | - | $8.10 | - | $7.07 | $7.00 | 4 | 2,338 | 2026-10-05 | 51.31% |
| NXPI261218P00290000 | put | 2026-12-18 | $290.00 | $49.40 | - | $52.60 | - | $62.00 | $51.00 | 1 | 32 | 2026-10-05 | 46.07% |
| NXPI261218C00300000 | call | 2026-12-18 | $300.00 | $4.30 | - | $6.20 | - | $5.22 | $5.25 | 32 | 18,872 | 2026-10-05 | 50.83% |
| NXPI261218P00300000 | put | 2026-12-18 | $300.00 | $57.90 | - | $61.20 | - | $74.75 | $59.55 | 1 | 20 | 2026-10-05 | 46.55% |
| NXPI261218C00310000 | call | 2026-12-18 | $310.00 | $3.30 | - | $4.70 | - | $4.50 | $4.00 | 30 | 271 | 2026-10-05 | 50.42% |
| NXPI261218P00310000 | put | 2026-12-18 | $310.00 | $66.90 | - | $70.50 | - | $87.80 | $68.70 | 1 | 21 | 2026-10-05 | 48.49% |
| NXPI261218C00320000 | call | 2026-12-18 | $320.00 | $2.10 | - | $3.90 | - | $2.54 | $3.00 | 4 | 48 | 2026-10-05 | 51.54% |
| NXPI261218P00320000 | put | 2026-12-18 | $320.00 | $91.80 | - | $96.00 | - | $71.31 | $93.90 | 5 | 26 | 2026-10-05 | 91.48% |
| NXPI261218C00330000 | call | 2026-12-18 | $330.00 | $1.00 | - | $3.70 | - | $2.20 | $2.35 | 1 | 54 | 2026-10-05 | 54.53% |
| NXPI261218P00330000 | put | 2026-12-18 | $330.00 | $107.80 | - | $110.50 | - | $68.00 | $109.15 | 9 | 17 | 2026-10-05 | 109.22% |
| NXPI261218C00340000 | call | 2026-12-18 | $340.00 | $0.85 | - | $2.90 | - | $1.33 | $1.88 | 2 | 6,045 | 2026-10-05 | 54.49% |
| NXPI261218P00340000 | put | 2026-12-18 | $340.00 | $80.50 | - | $83.00 | - | $62.30 | $81.75 | 1 | 1 | 2026-10-05 | Not meaningful |
| NXPI261218C00350000 | call | 2026-12-18 | $350.00 | $0.65 | - | $2.20 | - | $1.11 | $1.43 | 2 | 37,068 | 2026-10-05 | 54.09% |
| NXPI261218P00350000 | put | 2026-12-18 | $350.00 | $121.00 | - | $125.10 | - | $120.00 | $123.05 | 1 | 2 | 2026-10-05 | 102.69% |
| NXPI261218C00360000 | call | 2026-12-18 | $360.00 | $0.50 | - | $1.75 | - | $0.78 | $1.13 | 2 | 4,231 | 2026-10-05 | 54.35% |
| NXPI261218P00360000 | put | 2026-12-18 | $360.00 | — | - | — | - | $125.50 | Last $125.50 | 1 | 0 | 2026-10-05 | 0.00% |
| NXPI261218C00370000 | call | 2026-12-18 | $370.00 | $0.00 | - | $2.95 | - | $0.80 | $1.48 | 10 | 256 | 2026-10-05 | 55.23% |
| NXPI261218P00370000 | put | 2026-12-18 | $370.00 | — | - | — | - | $73.70 | Last $73.70 | - | 0 | 2026-10-05 | 0.00% |
| NXPI261218C00380000 | call | 2026-12-18 | $380.00 | $0.10 | - | $1.40 | - | $1.00 | $0.75 | 1 | 43 | 2026-10-05 | 51.22% |
| NXPI261218C00390000 | call | 2026-12-18 | $390.00 | $0.00 | - | $2.45 | - | $0.85 | $1.23 | 10 | 17 | 2026-10-05 | 58.39% |
| NXPI261218P00390000 | put | 2026-12-18 | $390.00 | — | - | — | - | $154.00 | Last $154.00 | 1 | 0 | 2026-10-05 | 0.00% |
| NXPI261218C00400000 | call | 2026-12-18 | $400.00 | $0.00 | - | $2.55 | - | $0.35 | $1.28 | 12 | 670 | 2026-10-05 | 61.26% |
| NXPI261218P00400000 | put | 2026-12-18 | $400.00 | — | - | — | - | $95.20 | Last $95.20 | - | 0 | 2026-10-05 | 0.00% |
| NXPI261218C00410000 | call | 2026-12-18 | $410.00 | $0.00 | - | $2.55 | - | $2.50 | $1.28 | 1 | 11 | 2026-10-05 | 63.60% |
| NXPI261218P00410000 | put | 2026-12-18 | $410.00 | — | - | — | - | $100.70 | Last $100.70 | - | 0 | 2026-10-05 | 0.00% |
| NXPI261218C00420000 | call | 2026-12-18 | $420.00 | $0.10 | - | $2.35 | - | $0.40 | $1.23 | 2 | 9 | 2026-10-05 | 65.41% |
| NXPI261218C00430000 | call | 2026-12-18 | $430.00 | $0.00 | - | $2.30 | - | $0.42 | $1.15 | 1 | 5 | 2026-10-05 | 66.87% |
| NXPI261218C00440000 | call | 2026-12-18 | $440.00 | $0.00 | - | $0.70 | - | $7.60 | $0.35 | - | 1 | 2026-10-05 | 57.69% |
| NXPI261218P00460000 | put | 2026-12-18 | $460.00 | $184.00 | - | $187.80 | - | $158.50 | $185.90 | 1 | 1 | 2026-10-05 | Not meaningful |
| NXPI261218C00470000 | call | 2026-12-18 | $470.00 | $0.05 | - | $0.75 | - | $4.60 | $0.40 | 1 | 1 | 2026-10-05 | 64.11% |
call$110.00
2026-12-18- Bid
- $110.90×-
- Ask
- $115.20×-
- Last / Mark
- $168.80 / $113.05
- Vol / OI
- 1 / 2
- IV
- Not meaningful
put$110.00
2026-12-18- Bid
- $0.00×-
- Ask
- $0.50×-
- Last / Mark
- $0.35 / $0.25
- Vol / OI
- 2 / 2
- IV
- 78.32%
call$115.00
2026-12-18- Bid
- $111.20×-
- Ask
- $115.10×-
- Last / Mark
- $134.76 / $113.15
- Vol / OI
- 1 / 3
- IV
- Not meaningful
put$115.00
2026-12-18- Bid
- $0.00×-
- Ask
- $2.55×-
- Last / Mark
- $1.45 / $1.28
- Vol / OI
- 1 / 18
- IV
- 96.68%
call$120.00
2026-12-18- Bid
- $101.20×-
- Ask
- $105.40×-
- Last / Mark
- $159.20 / $103.30
- Vol / OI
- - / 2
- IV
- Not meaningful
put$120.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.60
- Vol / OI
- 1 / 0
- IV
- 25.00%
call$125.00
2026-12-18- Bid
- $154.40×-
- Ask
- $157.60×-
- Last / Mark
- $158.00 / $156.00
- Vol / OI
- - / 1
- IV
- 277.23%
put$125.00
2026-12-18- Bid
- $0.00×-
- Ask
- $1.55×-
- Last / Mark
- $0.15 / $0.78
- Vol / OI
- 4 / 8
- IV
- 79.47%
put$130.00
2026-12-18- Bid
- $0.00×-
- Ask
- $2.25×-
- Last / Mark
- $0.50 / $1.13
- Vol / OI
- 3 / 7
- IV
- 80.66%
call$135.00
2026-12-18- Bid
- $113.00×-
- Ask
- $117.00×-
- Last / Mark
- $67.50 / $115.00
- Vol / OI
- - / 4
- IV
- 117.33%
put$135.00
2026-12-18- Bid
- $0.55×-
- Ask
- $1.25×-
- Last / Mark
- $1.50 / $0.90
- Vol / OI
- 1 / 9
- IV
- 73.29%
put$140.00
2026-12-18- Bid
- $0.00×-
- Ask
- $2.40×-
- Last / Mark
- $0.75 / $1.20
- Vol / OI
- 1 / 13
- IV
- 73.29%
put$145.00
2026-12-18- Bid
- $0.00×-
- Ask
- $2.45×-
- Last / Mark
- $1.00 / $1.23
- Vol / OI
- 1 / 25
- IV
- 69.58%
call$150.00
2026-12-18- Bid
- $77.60×-
- Ask
- $81.30×-
- Last / Mark
- $74.50 / $79.45
- Vol / OI
- - / 1
- IV
- Not meaningful
put$150.00
2026-12-18- Bid
- $0.00×-
- Ask
- $2.60×-
- Last / Mark
- $1.00 / $1.30
- Vol / OI
- 1 / 73
- IV
- 66.50%
put$155.00
2026-12-18- Bid
- $0.00×-
- Ask
- $2.70×-
- Last / Mark
- $1.00 / $1.35
- Vol / OI
- 2 / 24
- IV
- 63.21%
call$160.00
2026-12-18- Bid
- $84.20×-
- Ask
- $87.50×-
- Last / Mark
- $70.20 / $85.85
- Vol / OI
- 1 / 2
- IV
- 66.49%
put$160.00
2026-12-18- Bid
- $0.00×-
- Ask
- $2.90×-
- Last / Mark
- $1.92 / $1.45
- Vol / OI
- 6 / 13
- IV
- 60.43%
call$165.00
2026-12-18- Bid
- $79.40×-
- Ask
- $82.80×-
- Last / Mark
- $64.03 / $81.10
- Vol / OI
- 1 / 6
- IV
- 64.29%
put$165.00
2026-12-18- Bid
- $0.00×-
- Ask
- $3.10×-
- Last / Mark
- $2.50 / $1.55
- Vol / OI
- 1 / 8
- IV
- 57.61%
put$170.00
2026-12-18- Bid
- $0.30×-
- Ask
- $1.85×-
- Last / Mark
- $1.42 / $1.08
- Vol / OI
- 5 / 89
- IV
- 56.30%
call$175.00
2026-12-18- Bid
- $69.90×-
- Ask
- $72.90×-
- Last / Mark
- $56.71 / $71.40
- Vol / OI
- 10 / 5
- IV
- 58.34%
put$175.00
2026-12-18- Bid
- $0.95×-
- Ask
- $2.00×-
- Last / Mark
- $1.84 / $1.48
- Vol / OI
- 5 / 51
- IV
- 53.69%
call$180.00
2026-12-18- Bid
- $49.10×-
- Ask
- $52.90×-
- Last / Mark
- $36.60 / $51.00
- Vol / OI
- - / 2
- IV
- Not meaningful
put$180.00
2026-12-18- Bid
- $1.45×-
- Ask
- $2.15×-
- Last / Mark
- $1.85 / $1.80
- Vol / OI
- 18 / 63
- IV
- 51.01%
call$185.00
2026-12-18- Bid
- $47.00×-
- Ask
- $51.00×-
- Last / Mark
- $49.00 / $49.00
- Vol / OI
- 1 / 2
- IV
- Not meaningful
put$185.00
2026-12-18- Bid
- $1.95×-
- Ask
- $2.75×-
- Last / Mark
- $2.38 / $2.35
- Vol / OI
- 1 / 43
- IV
- 50.78%
call$190.00
2026-12-18- Bid
- $56.30×-
- Ask
- $59.70×-
- Last / Mark
- $47.18 / $58.00
- Vol / OI
- 1 / 14
- IV
- 54.44%
put$190.00
2026-12-18- Bid
- $2.00×-
- Ask
- $3.60×-
- Last / Mark
- $4.10 / $2.80
- Vol / OI
- 2 / 542
- IV
- 51.17%
call$195.00
2026-12-18- Bid
- $53.20×-
- Ask
- $55.20×-
- Last / Mark
- $50.18 / $54.20
- Vol / OI
- 5 / 10
- IV
- 55.15%
put$195.00
2026-12-18- Bid
- $2.60×-
- Ask
- $5.10×-
- Last / Mark
- $5.20 / $3.85
- Vol / OI
- 3 / 310
- IV
- 53.47%
call$200.00
2026-12-18- Bid
- $49.00×-
- Ask
- $51.00×-
- Last / Mark
- $46.18 / $50.00
- Vol / OI
- 5 / 38
- IV
- 53.81%
put$200.00
2026-12-18- Bid
- $3.80×-
- Ask
- $5.10×-
- Last / Mark
- $4.60 / $4.45
- Vol / OI
- 3 / 364
- IV
- 49.35%
call$210.00
2026-12-18- Bid
- $40.40×-
- Ask
- $43.50×-
- Last / Mark
- $36.77 / $41.95
- Vol / OI
- 1 / 7
- IV
- 51.29%
put$210.00
2026-12-18- Bid
- $5.90×-
- Ask
- $7.10×-
- Last / Mark
- $6.60 / $6.50
- Vol / OI
- 9 / 1,144
- IV
- 47.66%
call$220.00
2026-12-18- Bid
- $32.90×-
- Ask
- $36.10×-
- Last / Mark
- $31.15 / $34.50
- Vol / OI
- 2 / 172
- IV
- 53.36%
put$220.00
2026-12-18- Bid
- $8.20×-
- Ask
- $10.80×-
- Last / Mark
- $9.50 / $9.50
- Vol / OI
- 1 / 385
- IV
- 49.03%
call$230.00
2026-12-18- Bid
- $27.40×-
- Ask
- $30.10×-
- Last / Mark
- $28.50 / $28.75
- Vol / OI
- 5 / 59
- IV
- 52.94%
put$230.00
2026-12-18- Bid
- $11.70×-
- Ask
- $14.10×-
- Last / Mark
- $12.90 / $12.90
- Vol / OI
- 6 / 379
- IV
- 47.27%
call$240.00
2026-12-18- Bid
- $21.30×-
- Ask
- $24.60×-
- Last / Mark
- $23.75 / $22.95
- Vol / OI
- 6 / 574
- IV
- 52.08%
put$240.00
2026-12-18- Bid
- $16.10×-
- Ask
- $18.50×-
- Last / Mark
- $16.30 / $17.30
- Vol / OI
- 5 / 214
- IV
- 46.46%
call$250.00
2026-12-18- Bid
- $17.40×-
- Ask
- $19.60×-
- Last / Mark
- $18.50 / $18.50
- Vol / OI
- 7 / 357
- IV
- 50.81%
put$250.00
2026-12-18- Bid
- $22.80×-
- Ask
- $24.70×-
- Last / Mark
- $22.20 / $23.75
- Vol / OI
- 7 / 59
- IV
- 48.00%
call$260.00
2026-12-18- Bid
- $14.20×-
- Ask
- $15.30×-
- Last / Mark
- $14.98 / $14.75
- Vol / OI
- 53 / 586
- IV
- 49.60%
put$260.00
2026-12-18- Bid
- $27.70×-
- Ask
- $30.50×-
- Last / Mark
- $41.10 / $29.10
- Vol / OI
- 2 / 38
- IV
- 46.98%
call$270.00
2026-12-18- Bid
- $10.30×-
- Ask
- $12.60×-
- Last / Mark
- $8.40 / $11.45
- Vol / OI
- 2 / 997
- IV
- 50.65%
put$270.00
2026-12-18- Bid
- $34.00×-
- Ask
- $37.20×-
- Last / Mark
- $45.30 / $35.60
- Vol / OI
- 1 / 38
- IV
- 46.45%
call$280.00
2026-12-18- Bid
- $7.60×-
- Ask
- $9.70×-
- Last / Mark
- $8.65 / $8.65
- Vol / OI
- 4 / 146
- IV
- 49.90%
put$280.00
2026-12-18- Bid
- $41.40×-
- Ask
- $44.60×-
- Last / Mark
- $60.90 / $43.00
- Vol / OI
- 2 / 30
- IV
- 46.16%
call$290.00
2026-12-18- Bid
- $5.90×-
- Ask
- $8.10×-
- Last / Mark
- $7.07 / $7.00
- Vol / OI
- 4 / 2,338
- IV
- 51.31%
put$290.00
2026-12-18- Bid
- $49.40×-
- Ask
- $52.60×-
- Last / Mark
- $62.00 / $51.00
- Vol / OI
- 1 / 32
- IV
- 46.07%
call$300.00
2026-12-18- Bid
- $4.30×-
- Ask
- $6.20×-
- Last / Mark
- $5.22 / $5.25
- Vol / OI
- 32 / 18,872
- IV
- 50.83%
put$300.00
2026-12-18- Bid
- $57.90×-
- Ask
- $61.20×-
- Last / Mark
- $74.75 / $59.55
- Vol / OI
- 1 / 20
- IV
- 46.55%
call$310.00
2026-12-18- Bid
- $3.30×-
- Ask
- $4.70×-
- Last / Mark
- $4.50 / $4.00
- Vol / OI
- 30 / 271
- IV
- 50.42%
put$310.00
2026-12-18- Bid
- $66.90×-
- Ask
- $70.50×-
- Last / Mark
- $87.80 / $68.70
- Vol / OI
- 1 / 21
- IV
- 48.49%
call$320.00
2026-12-18- Bid
- $2.10×-
- Ask
- $3.90×-
- Last / Mark
- $2.54 / $3.00
- Vol / OI
- 4 / 48
- IV
- 51.54%
put$320.00
2026-12-18- Bid
- $91.80×-
- Ask
- $96.00×-
- Last / Mark
- $71.31 / $93.90
- Vol / OI
- 5 / 26
- IV
- 91.48%
call$330.00
2026-12-18- Bid
- $1.00×-
- Ask
- $3.70×-
- Last / Mark
- $2.20 / $2.35
- Vol / OI
- 1 / 54
- IV
- 54.53%
put$330.00
2026-12-18- Bid
- $107.80×-
- Ask
- $110.50×-
- Last / Mark
- $68.00 / $109.15
- Vol / OI
- 9 / 17
- IV
- 109.22%
call$340.00
2026-12-18- Bid
- $0.85×-
- Ask
- $2.90×-
- Last / Mark
- $1.33 / $1.88
- Vol / OI
- 2 / 6,045
- IV
- 54.49%
put$340.00
2026-12-18- Bid
- $80.50×-
- Ask
- $83.00×-
- Last / Mark
- $62.30 / $81.75
- Vol / OI
- 1 / 1
- IV
- Not meaningful
call$350.00
2026-12-18- Bid
- $0.65×-
- Ask
- $2.20×-
- Last / Mark
- $1.11 / $1.43
- Vol / OI
- 2 / 37,068
- IV
- 54.09%
put$350.00
2026-12-18- Bid
- $121.00×-
- Ask
- $125.10×-
- Last / Mark
- $120.00 / $123.05
- Vol / OI
- 1 / 2
- IV
- 102.69%
call$360.00
2026-12-18- Bid
- $0.50×-
- Ask
- $1.75×-
- Last / Mark
- $0.78 / $1.13
- Vol / OI
- 2 / 4,231
- IV
- 54.35%
put$360.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $125.50
- Vol / OI
- 1 / 0
- IV
- 0.00%
call$370.00
2026-12-18- Bid
- $0.00×-
- Ask
- $2.95×-
- Last / Mark
- $0.80 / $1.48
- Vol / OI
- 10 / 256
- IV
- 55.23%
put$370.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $73.70
- Vol / OI
- - / 0
- IV
- 0.00%
call$380.00
2026-12-18- Bid
- $0.10×-
- Ask
- $1.40×-
- Last / Mark
- $1.00 / $0.75
- Vol / OI
- 1 / 43
- IV
- 51.22%
call$390.00
2026-12-18- Bid
- $0.00×-
- Ask
- $2.45×-
- Last / Mark
- $0.85 / $1.23
- Vol / OI
- 10 / 17
- IV
- 58.39%
put$390.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $154.00
- Vol / OI
- 1 / 0
- IV
- 0.00%
call$400.00
2026-12-18- Bid
- $0.00×-
- Ask
- $2.55×-
- Last / Mark
- $0.35 / $1.28
- Vol / OI
- 12 / 670
- IV
- 61.26%
put$400.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $95.20
- Vol / OI
- - / 0
- IV
- 0.00%
call$410.00
2026-12-18- Bid
- $0.00×-
- Ask
- $2.55×-
- Last / Mark
- $2.50 / $1.28
- Vol / OI
- 1 / 11
- IV
- 63.60%
put$410.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $100.70
- Vol / OI
- - / 0
- IV
- 0.00%
call$420.00
2026-12-18- Bid
- $0.10×-
- Ask
- $2.35×-
- Last / Mark
- $0.40 / $1.23
- Vol / OI
- 2 / 9
- IV
- 65.41%
call$430.00
2026-12-18- Bid
- $0.00×-
- Ask
- $2.30×-
- Last / Mark
- $0.42 / $1.15
- Vol / OI
- 1 / 5
- IV
- 66.87%
call$440.00
2026-12-18- Bid
- $0.00×-
- Ask
- $0.70×-
- Last / Mark
- $7.60 / $0.35
- Vol / OI
- - / 1
- IV
- 57.69%
put$460.00
2026-12-18- Bid
- $184.00×-
- Ask
- $187.80×-
- Last / Mark
- $158.50 / $185.90
- Vol / OI
- 1 / 1
- IV
- Not meaningful
call$470.00
2026-12-18- Bid
- $0.05×-
- Ask
- $0.75×-
- Last / Mark
- $4.60 / $0.40
- Vol / OI
- 1 / 1
- IV
- 64.11%
Sample of 80 contracts nearest the quote, out of 86 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