NXP Semiconductors Options

View NXP Semiconductors (NXPI) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.42

P/C Ratio (OI)

0.15

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

100.0490.0

100.0

490.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid141.9

Ask145.2

volume0

Intrest0

Strike

100

Last Price0.2Jul 14, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Last Price-

Change

Bid136.9

Ask140.2

volume0

Intrest0

Strike

105

Last Price0.1Jul 14, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest0

Last Price167.6Jul 23, 2026

Change

-0%

Bid132

Ask135.3

volume0

Intrest0

Strike

110

Last Price0.2Jun 29, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Last Price-

Change

Bid127

Ask130.3

volume0

Intrest0

Strike

115

Last Price0.75May 27, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest34

Last Price-

Change

Bid122

Ask125.3

volume0

Intrest0

Strike

120

Last Price0.75May 27, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest12

Last Price-

Change

Bid116.9

Ask120.3

volume0

Intrest0

Strike

125

Last Price0.2Jul 14, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Last Price-

Change

Bid112

Ask115.4

volume0

Intrest0

Strike

130

Last Price0.9May 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest16

Last Price-

Change

Bid107.1

Ask110.4

volume0

Intrest0

Strike

135

Last Price0.1Aug 17, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest7

Last Price-

Change

Bid102.1

Ask105.4

volume0

Intrest0

Strike

140

Last Price0.05Aug 31, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest11

Last Price-

Change

Bid96.8

Ask100.3

volume0

Intrest0

Strike

145

Last Price0.45Aug 10, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest11

Last Price-

Change

Bid91.8

Ask95.3

volume0

Intrest0

Strike

150

Last Price0.1Sep 10, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest6

Last Price-

Change

Bid86.9

Ask90.3

volume0

Intrest0

Strike

155

Last Price0.1Sep 03, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest55

Last Price161.5Jun 04, 2026

Change

-0%

Bid82

Ask85.3

volume0

Intrest0

Strike

160

Last Price0.3Sep 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest34

Last Price141.6Jun 16, 2026

Change

-0%

Bid77.2

Ask80.4

volume0

Intrest0

Strike

165

Last Price0.34Sep 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest5

Last Price107.5Jul 07, 2026

Change

-0%

Bid72.1

Ask75.4

volume0

Intrest0

Strike

170

Last Price0.05Oct 02, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest17

Last Price-

Change

Bid67.1

Ask70.5

volume0

Intrest0

Strike

175

Last Price0.21Sep 21, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest28

Last Price46.8Sep 10, 2026

Change

-0%

Bid62.1

Ask65.5

volume0

Intrest3

Strike

180

Last Price0.25Oct 01, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest76

Last Price135Jun 04, 2026

Change

-0%

Bid57.7

Ask60.4

volume0

Intrest1

Strike

185

Last Price0.05Oct 02, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest33

Last Price40.8Sep 21, 2026

Change

-0%

Bid52.8

Ask55.5

volume0

Intrest3

Strike

190

Last Price0.13Oct 06, 2026

Change

0.0330%

Bid-

Ask0.3

volume12

Intrest258

Last Price50.2Oct 02, 2026

Change

-0%

Bid47.9

Ask50.5

volume0

Intrest1

Strike

195

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.35

volume0

Intrest167

Last Price45.4Oct 02, 2026

Change

-0%

Bid42.9

Ask45.5

volume0

Intrest70

Strike

200

Last Price0.18Oct 06, 2026

Change

0.0212.5%

Bid0.15

Ask0.35

volume21

Intrest2210

Last Price30.15Sep 25, 2026

Change

-0%

Bid33.1

Ask35.8

volume0

Intrest60

Strike

210

Last Price0.25Oct 06, 2026

Change

0.0310.71%

Bid0.15

Ask0.5

volume13

Intrest502

Last Price24.02Oct 06, 2026

Change

3.9814.21%

Bid23.4

Ask26.1

volume1

Intrest391

Strike

220

Last Price0.61Oct 06, 2026

Change

0.1216.44%

Bid0.4

Ask0.8

volume4

Intrest308

Last Price15.49Oct 06, 2026

Change

0.886.02%

Bid14.4

Ask17.3

volume12

Intrest1640

Strike

230

Last Price1.81Oct 06, 2026

Change

0.5422.98%

Bid1.5

Ask1.95

volume15

Intrest861

Last Price8.5Oct 06, 2026

Change

-0%

Bid7.4

Ask8.9

volume14

Intrest977

Strike

240

Last Price4.5Oct 06, 2026

Change

1.1520.35%

Bid4.2

Ask5.5

volume5

Intrest269

Last Price4.3Oct 06, 2026

Change

0.328.04%

Bid3.3

Ask4.4

volume51

Intrest1687

Strike

250

Last Price10.38Oct 06, 2026

Change

1.1710.13%

Bid9

Ask10.8

volume1

Intrest284

Last Price1.72Oct 06, 2026

Change

0.084.88%

Bid1.25

Ask1.9

volume48

Intrest2618

Strike

260

Last Price27.33Sep 30, 2026

Change

-0%

Bid16.2

Ask19.2

volume0

Intrest129

Last Price0.6Oct 06, 2026

Change

0.650%

Bid0.45

Ask0.9

volume4

Intrest322

Strike

270

Last Price32.35Sep 29, 2026

Change

-0%

Bid25.2

Ask28.1

volume0

Intrest72

Last Price0.93Oct 06, 2026

Change

0.73365%

Bid0.05

Ask1.15

volume1

Intrest425

Strike

280

Last Price52.6Sep 17, 2026

Change

-0%

Bid35

Ask38.5

volume0

Intrest198

Last Price0.47Oct 06, 2026

Change

0.27135%

Bid-

Ask0.85

volume2

Intrest163

Strike

290

Last Price67.9Sep 03, 2026

Change

-0%

Bid44.9

Ask48.3

volume0

Intrest3

Last Price0.05Oct 02, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest234

Strike

300

Last Price72.5Aug 19, 2026

Change

-0%

Bid54.9

Ask58.4

volume0

Intrest0

Last Price0.2Sep 22, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest674

Strike

310

Last Price64Jul 29, 2026

Change

-0%

Bid64.9

Ask68.4

volume0

Intrest0

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume5

Intrest345

Strike

320

Last Price86Aug 10, 2026

Change

-0%

Bid74.9

Ask78.2

volume0

Intrest0

Last Price0.1Aug 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest403

Strike

330

Last Price94Aug 10, 2026

Change

-0%

Bid84.9

Ask88

volume0

Intrest0

Last Price1.14Sep 17, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest135

Strike

340

Last Price103.5Aug 10, 2026

Change

-0%

Bid94.9

Ask98.2

volume0

Intrest0

Last Price9.5Jul 27, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest58

Strike

350

Last Price49.6May 28, 2026

Change

-0%

Bid104.9

Ask108.2

volume0

Intrest0

Last Price0.95Sep 14, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest75

Strike

360

Last Price56.1May 28, 2026

Change

-0%

Bid114.9

Ask118.3

volume0

Intrest0

Last Price6Jul 27, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest17

Strike

370

Last Price-

Change

Bid124.9

Ask128.3

volume0

Intrest0

Last Price0.23Aug 19, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest20

Strike

380

Last Price-

Change

Bid134.9

Ask138.3

volume0

Intrest0

Last Price16May 20, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest74

Strike

390

Last Price148.59Jul 31, 2026

Change

-0%

Bid144.9

Ask148.4

volume0

Intrest0

Last Price7.35Jul 01, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest69

Strike

400

Last Price106.5Jun 23, 2026

Change

-0%

Bid154.9

Ask158.3

volume0

Intrest0

Last Price5Jul 21, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest33

Strike

410

Last Price-

Change

Bid164.9

Ask168.4

volume0

Intrest0

Last Price0.1Aug 19, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest91

Strike

420

Last Price166.7Jul 29, 2026

Change

-0%

Bid174.9

Ask178.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

430

Last Price190.9Jul 31, 2026

Change

-0%

Bid184.9

Ask188.2

volume0

Intrest0

Last Price4.64Jul 01, 2026

Change

-0%

Bid-

Ask1.05

volume0

Intrest38

Strike

440

Last Price-

Change

Bid194.9

Ask198.3

volume0

Intrest0

Last Price0.29Aug 06, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest0

Strike

450

Last Price210.8Jul 31, 2026

Change

-0%

Bid204.9

Ask208.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

460

Last Price170.5Jun 25, 2026

Change

-0%

Bid214.9

Ask218.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

470

Last Price180Jun 25, 2026

Change

-0%

Bid224.9

Ask228.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

480

Last Price-

Change

Bid234.9

Ask238.5

volume0

Intrest0

Last Price0.75Jul 30, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest3

Strike

490

Last Price242Jul 29, 2026

Change

-0%

Bid244.9

Ask248.4

volume0

Intrest0

NXP Semiconductors NV Option Chain

NXP Semiconductors Options