NXPI Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 120.00 | 104.32 | 105.20 | 109.30 | 0.00 | 0 | 1 | 530.0% |
| 140.00 | 53.72 | 53.00 | 56.70 | 0.00 | 0 | 0 | 84.7% |
| 165.00 | 40.70 | 28.60 | 32.40 | 0.00 | 1 | 1 | 61.2% |
| 170.00 | 27.62 | 24.70 | 27.70 | 0.00 | 1 | 31 | 62.0% |
| 175.00 | 18.90 | 19.40 | 22.30 | -4.85 | 1 | 21 | 63.6% |
| 180.00 | 18.81 | 15.10 | 18.90 | 0.00 | 2 | 688 | 50.3% |
| 185.00 | 15.40 | 11.90 | 14.30 | 0.00 | 1 | 90 | 56.8% |
| 190.00 | 7.92 | 8.60 | 11.10 | -3.68 | 256 | 708 | 55.6% |
| 195.00 | 5.70 | 5.50 | 6.80 | -2.20 | 4 | 170 | 44.6% |
| 200.00 | 4.10 | 3.60 | 4.80 | -2.32 | 10 | 139 | 45.1% |
| 210.00 | 1.52 | 1.15 | 1.80 | -0.73 | 29 | 1,223 | 42.6% |
| 220.00 | 0.50 | 0.40 | 0.80 | -0.30 | 10 | 449 | 45.4% |
| 230.00 | 0.18 | 0.00 | 0.65 | -0.18 | 1 | 130 | 54.3% |
| 240.00 | 0.18 | 0.00 | 0.30 | -0.02 | 49 | 1,623 | 55.7% |
| 250.00 | 0.10 | 0.00 | 0.55 | -0.08 | 4 | 445 | 63.5% |
| 260.00 | 0.45 | 0.00 | 0.95 | 0.00 | 2 | 334 | 78.3% |
| 270.00 | 0.25 | 0.00 | 0.90 | 0.05 | 1 | 72 | 85.5% |
| 280.00 | 0.13 | 0.00 | 1.60 | 0.00 | 1 | 92 | 103.1% |
| 290.00 | 0.13 | 0.00 | 0.50 | 0.00 | 1 | 637 | 91.7% |
| 300.00 | 2.15 | 0.00 | 0.50 | 0.00 | 1 | 321 | 98.1% |
| 310.00 | 0.50 | 0.00 | 0.80 | 0.00 | 1 | 110 | 111.6% |
| 320.00 | 0.05 | 0.00 | 0.70 | 0.00 | 1 | 3 | 115.5% |
| 330.00 | 1.60 | 0.05 | 1.05 | 0.00 | 281 | 284 | 129.8% |
| 340.00 | 1.80 | 0.05 | 0.80 | 0.00 | 0 | 2 | 130.5% |
| 350.00 | 0.50 | 0.00 | 0.50 | 0.00 | 55 | 309 | 126.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 105.00 | 0.05 | 0.00 | 3.40 | 0.00 | 1 | 2 | 202.9% |
| 115.00 | 0.16 | 0.00 | 0.20 | 0.00 | 5 | 4 | 109.8% |
| 120.00 | 1.80 | 0.05 | 2.30 | 0.00 | 1 | 4 | 152.1% |
| 125.00 | 0.08 | 0.00 | 0.75 | 0.00 | 3 | 9 | 113.7% |
| 130.00 | 0.26 | 0.00 | 3.40 | 0.00 | 5 | 3 | 142.7% |
| 135.00 | 0.20 | 0.00 | 3.60 | 0.00 | 3 | 5 | 133.8% |
| 140.00 | 0.50 | 0.00 | 3.50 | 0.00 | 1 | 5 | 122.3% |
| 145.00 | 0.20 | 0.00 | 2.50 | 0.00 | 1 | 8 | 102.8% |
| 150.00 | 0.45 | 0.00 | 1.35 | 0.00 | 1 | 49 | 81.0% |
| 155.00 | 0.80 | 0.00 | 1.10 | 0.00 | 1 | 49 | 69.5% |
| 160.00 | 0.63 | 0.05 | 2.05 | 0.00 | 1 | 388 | 71.6% |
| 165.00 | 0.85 | 0.10 | 0.90 | 0.00 | 1 | 33 | 52.5% |
| 170.00 | 1.22 | 0.75 | 1.50 | 0.08 | 32 | 937 | 55.2% |
| 175.00 | 1.67 | 0.60 | 1.70 | -0.08 | 2 | 238 | 53.1% |
| 180.00 | 2.20 | 1.85 | 2.40 | -0.11 | 5 | 197 | 49.9% |
| 185.00 | 3.30 | 2.75 | 4.00 | 0.45 | 2 | 218 | 51.3% |
| 190.00 | 5.50 | 4.10 | 5.40 | 0.84 | 3 | 135 | 48.0% |
| 195.00 | 8.00 | 6.00 | 7.10 | 2.20 | 1 | 284 | 43.6% |
| 200.00 | 11.38 | 7.90 | 10.60 | 3.55 | 8 | 263 | 47.4% |
| 210.00 | 20.94 | 14.90 | 18.50 | 0.00 | 1 | 379 | 53.1% |
| 220.00 | 27.44 | 24.00 | 27.70 | 5.24 | 1 | 173 | 62.0% |
| 230.00 | 38.00 | 33.70 | 37.20 | 0.00 | 1 | 167 | 70.0% |
| 240.00 | 48.17 | 43.50 | 47.10 | 0.00 | 3 | 7 | 80.5% |
| 250.00 | 16.30 | 53.50 | 57.10 | 0.00 | 8 | 8 | 91.4% |
| 260.00 | 31.40 | 54.20 | 57.00 | 0.00 | 1 | 17 | 0.0% |
| 280.00 | 35.10 | 83.50 | 87.20 | 0.00 | 1 | 0 | 121.3% |
| 290.00 | 87.40 | 75.10 | 78.10 | 0.00 | 8 | 8 | 0.0% |
| 300.00 | 108.00 | 104.30 | 107.20 | 27.05 | 2 | 10 | 100.8% |
Sign up free to access Options Chain Data
Explore NXPI options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.