Cboe Global Markets

NXPI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

NXP Semiconductors NV (nxpi)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
228.5
Ask: 
229.2
Vol: 
2,925,074
Last: 
228.5
Change: 
+5.2 (+2.3288%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NXPI 222.500
5.4
+1.55
6
8.9
2
0.46
0.7542
0.0335
8
NXPI 225.000
5.2
+2.35
5.4
6.2
13
0.39
0.6625
0.0392
132
NXPI 227.500
4
+2.25
4
4.8
35
0.39
0.5597
0.0426
22
NXPI 230.000
2.64
+1.515
2.75
3.1
118
0.37
0.4519
0.0433
335
NXPI 232.500
1.8
+1.1
1.75
2.05
121
0.36
0.3457
0.0409
3
NXPI 235.000
1.2
+0.775
1.05
1.45
64
0.37
0.2479
0.0358
17
Fri Aug 01 2025
Strike
NXPI 222.500
NXPI 225.000
NXPI 227.500
NXPI 230.000
NXPI 232.500
NXPI 235.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NXPI 222.500
1.62
-2.68
1.15
1.7
4
0.39
-0.247
0.0337
16
NXPI 225.000
2.45
-3.2
1.85
2.25
189
0.38
-0.3393
0.0395
0
NXPI 227.500
3.2
-4.1
2.75
3.2
193
0.37
-0.443
0.043
0
NXPI 230.000
9.2
+0
4
5.6
0
0.43
-0.5517
0.0437
1
NXPI 232.500
0
+0
5.4
6.3
0
0.37
-0.659
0.0413
0
NXPI 235.000
12
+0
7.3
8.1
0
0.38
-0.7578
0.0361
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NXPI 222.500
0
+0
8.8
10.1
0
0.36
0.689
0.0253
0
NXPI 225.000
4.18
+0
7.2
9.6
0
0.36
0.6226
0.0273
1
NXPI 227.500
5.55
+2.1
5.9
8.1
9
0.4
0.5523
0.0286
0
NXPI 230.000
4.75
+2.15
4.6
6.5
1
0.38
0.4803
0.029
2
NXPI 232.500
3.7
+1.725
3.6
5.7
16
0.39
0.4087
0.0285
3
NXPI 235.000
2.29
+0.815
2.7
5
2
0.39
0.3397
0.0271
1
Fri Aug 08 2025
Strike
NXPI 222.500
NXPI 225.000
NXPI 227.500
NXPI 230.000
NXPI 232.500
NXPI 235.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NXPI 222.500
5.6
+0
2.65
3.2
0
0.37
-0.3131
0.0255
3
NXPI 225.000
4
-2.9
2.9
4
101
0.32
-0.3801
0.0276
0
NXPI 227.500
5.5
-2.95
4.5
5.1
11
0.34
-0.451
0.0289
1
NXPI 230.000
0
+0
5.7
6.4
0
0.34
-0.5238
0.0293
0
NXPI 232.500
0
+0
7.1
7.8
0
0.33
-0.5961
0.0288
0
NXPI 235.000
0
+0
8.6
9.7
0
0.34
-0.6659
0.0274
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NXPI 222.500
6.85
+0
10.3
10.9
0
0.34
0.6616
0.0208
15
NXPI 225.000
7.9
+2.15
8.9
9.3
1
0.34
0.608
0.022
8
NXPI 227.500
7.13
+2.43
7.5
7.9
4
0.34
0.5518
0.0228
1
NXPI 230.000
6.25
+2.45
6.2
6.5
218
0.33
0.4943
0.0232
2429
NXPI 232.500
0
+0
5.1
5.4
0
0.33
0.4369
0.023
0
NXPI 235.000
4.1
+1.75
4.1
4.4
4
0.33
0.3807
0.0224
0
Fri Aug 15 2025
Strike
NXPI 222.500
NXPI 225.000
NXPI 227.500
NXPI 230.000
NXPI 232.500
NXPI 235.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NXPI 222.500
4.22
-2.53
4
4.3
1
0.35
-0.341
0.021
1
NXPI 225.000
8.4
+0
4.9
5.3
0
0.34
-0.3952
0.0222
1
NXPI 227.500
6.9
-2.7
6
6.4
2
0.34
-0.4521
0.0231
0
NXPI 230.000
7.44
-3.76
7.2
7.6
141
0.34
-0.5104
0.0235
967
NXPI 232.500
0
+0
8.5
9
0
0.34
-0.5686
0.0234
0
NXPI 235.000
15.2
+0
10
10.6
0
0.33
-0.6256
0.0228
4
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NXPI 215.000
0
+0
16.8
17.6
0
0.35
0.7701
0.0143
0
NXPI 220.000
0
+0
13
14.1
0
0.35
0.6917
0.017
0
NXPI 225.000
9.35
+2.4
10.2
10.5
3
0.34
0.6012
0.019
2
NXPI 230.000
7.5
+2.65
7.5
8
3
0.34
0.5038
0.0198
7
NXPI 235.000
3.3
+0
5.3
5.7
0
0.33
0.406
0.0195
9
NXPI 240.000
3.3
+1.1
3.6
3.9
1
0.33
0.3144
0.018
5
Fri Aug 22 2025
Strike
NXPI 215.000
NXPI 220.000
NXPI 225.000
NXPI 230.000
NXPI 235.000
NXPI 240.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NXPI 215.000
3.14
-1.61
2.85
3.1
1
0.35
-0.2316
0.0145
1
NXPI 220.000
0
+0
3.8
4.5
0
0.33
-0.3109
0.0172
0
NXPI 225.000
0
+0
5.8
6.3
0
0.34
-0.4025
0.0192
0
NXPI 230.000
9.1
-2.95
8.1
8.7
1
0.33
-0.5014
0.0202
1
NXPI 235.000
0
+0
10.7
11.5
0
0.32
-0.601
0.0199
0
NXPI 240.000
0
+0
14.3
15.1
0
0.33
-0.6947
0.0184
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NXPI 215.000
17.12
+3.52
17.7
18.8
1
0.36
0.7494
0.0132
0
NXPI 220.000
13.47
+3.02
14.1
15.4
1
0.35
0.6776
0.0152
0
NXPI 225.000
10.7
+2.85
11
12
1
0.34
0.5972
0.0167
0
NXPI 230.000
8.2
+2.3
8.2
9.4
1
0.33
0.5118
0.0174
0
NXPI 235.000
0
+0
6
7.2
0
0.33
0.4258
0.0173
0
NXPI 240.000
3.02
+0
4.3
5.3
0
0.33
0.3438
0.0163
1
Fri Aug 29 2025
Strike
NXPI 215.000
NXPI 220.000
NXPI 225.000
NXPI 230.000
NXPI 235.000
NXPI 240.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NXPI 215.000
5.72
+0
3.5
4.4
0
0.36
-0.253
0.0134
1
NXPI 220.000
7.3
+0
4.9
6
0
0.36
-0.3258
0.0154
1
NXPI 225.000
0
+0
6.7
7.9
0
0.35
-0.4074
0.0169
0
NXPI 230.000
0
+0
9
10.3
0
0.34
-0.4944
0.0177
0
NXPI 235.000
0
+0
11.7
13.2
0
0.34
-0.5821
0.0176
0
NXPI 240.000
20
+0
15.1
16.4
0
0.34
-0.6662
0.0168
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.