Home Options NXPIChain

NXPI

NXP Semiconductors N.V.Close $228.56EOD only

Max Pain

$260.00

Next expiry Aug 21, 2026

Expected Move

±$8.62

3.8% from close

Price Gap

+31.44

Distance to max pain

IV Rank

Low premium

P/C OI

0.29

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects NXPI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

NXPI Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
175.00	71.83	51.70	54.40	0.00	0	1	162.2%	0.971	0.0020	-0.393	0.014	0.014
180.00	57.70	46.70	49.30	0.00	1	1	144.1%	0.971	0.0022	-0.350	0.014	0.014
185.00	52.85	41.70	44.40	0.00	1	3	134.4%	0.964	0.0028	-0.388	0.016	0.014
190.00	48.70	36.70	39.20	0.00	11	11	113.6%	0.968	0.0031	-0.304	0.015	0.015
195.00	43.85	31.70	35.00	0.00	10	10	123.4%	0.930	0.0052	-0.591	0.028	0.015
200.00	28.50	26.70	29.40	-7.90	14	24	93.8%	0.947	0.0056	-0.371	0.022	0.015
210.00	16.00	16.90	20.40	-7.30	1	12	86.1%	0.871	0.0118	-0.648	0.044	0.015
220.00	21.50	8.20	10.60	0.00	8	35	56.0%	0.783	0.0253	-0.588	0.061	0.014
230.00	3.50	2.55	4.40	-5.20	112	93	53.1%	0.461	0.0361	-0.740	0.082	0.008
240.00	0.45	0.20	1.65	-1.75	15	299	57.3%	0.182	0.0223	-0.529	0.055	0.003
250.00	0.10	0.00	1.00	-0.51	4	256	59.5%	0.052	0.0086	-0.219	0.022	0.001
260.00	0.05	0.05	0.55	-0.58	1	755	70.8%	0.024	0.0039	-0.141	0.012	0.000
270.00	0.10	0.00	0.20	0.05	4	1,398	73.2%	0.007	0.0012	-0.048	0.004	0.000
280.00	0.05	0.00	0.50	0.02	3	2,516	99.1%	0.014	0.0017	-0.119	0.007	0.000
290.00	0.01	0.00	0.05	-0.04	1	1,877	84.4%	0.001	0.0002	-0.010	0.001	0.000
300.00	0.10	0.00	0.05	-0.01	3	855	95.3%	0.001	0.0002	-0.011	0.001	0.000
310.00	0.20	0.00	0.05	0.00	2	305	105.5%	0.001	0.0001	-0.011	0.001	0.000
320.00	0.10	0.00	0.05	0.00	10	2,146	114.8%	0.001	0.0001	-0.010	0.001	0.000
330.00	0.05	0.00	2.15	0.00	2	909	206.2%	0.031	0.0016	-0.495	0.014	0.001
340.00	0.05	0.00	0.05	0.00	1	400	132.8%	0.001	0.0001	-0.010	0.000	0.000
350.00	0.03	0.00	0.05	-0.01	2	338	142.2%	0.001	0.0001	-0.010	0.000	0.000
360.00	0.01	0.00	2.15	0.00	1	384	243.1%	0.026	0.0012	-0.501	0.012	0.000
370.00	0.65	0.00	2.15	0.00	1	73	254.4%	0.024	0.0011	-0.502	0.012	0.000
380.00	0.05	0.00	0.05	0.00	9	175	165.6%	0.000	0.0000	-0.010	0.000	0.000
390.00	0.05	0.00	2.15	0.00	1	44	275.9%	0.022	0.0009	-0.505	0.011	0.000
400.00	0.07	0.00	2.15	0.00	1	23	286.0%	0.021	0.0009	-0.505	0.011	0.000
410.00	0.50	0.00	2.15	0.00	1	14	295.9%	0.021	0.0008	-0.506	0.010	0.000
420.00	2.85	0.00	2.15	0.00	4	27	305.4%	0.020	0.0008	-0.507	0.010	0.000
430.00	0.52	0.00	2.15	0.00	3	20	314.6%	0.019	0.0007	-0.508	0.010	0.000
450.00	0.60	0.00	2.15	0.00	3	18	332.2%	0.018	0.0006	-0.508	0.009	0.000
460.00	2.20	0.00	2.15	0.00	0	1	340.6%	0.017	0.0006	-0.508	0.009	0.000
470.00	0.50	0.00	2.15	0.00	1	3	348.8%	0.017	0.0006	-0.508	0.009	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
175.00	0.05	0.00	0.15	0.00	3	141	109.0%	-0.003	0.0004	-0.034	0.002	-0.000
180.00	0.08	0.00	0.90	0.00	3	35	130.6%	-0.019	0.0017	-0.206	0.010	-0.000
185.00	0.05	0.00	2.15	0.00	30	265	142.3%	-0.044	0.0032	-0.456	0.019	-0.001
190.00	0.10	0.00	2.15	0.00	1	36	128.1%	-0.049	0.0038	-0.450	0.021	-0.001
195.00	0.10	0.00	0.35	0.00	1	126	78.4%	-0.011	0.0018	-0.081	0.006	-0.000
200.00	0.10	0.05	0.40	0.05	7	814	70.8%	-0.017	0.0029	-0.103	0.009	-0.000
210.00	0.30	0.05	0.25	0.17	45	393	49.8%	-0.028	0.0063	-0.111	0.013	-0.001
220.00	1.20	0.40	1.55	0.63	147	589	49.4%	-0.189	0.0264	-0.455	0.056	-0.004
230.00	7.12	4.00	6.30	3.62	52	479	58.0%	-0.534	0.0331	-0.781	0.082	-0.010
240.00	12.80	11.30	14.10	4.10	35	1,898	51.6%	-0.845	0.0223	-0.401	0.049	-0.017
250.00	25.00	20.70	22.90	10.44	9	499	55.2%	-0.961	0.0074	-0.134	0.018	-0.020
260.00	35.64	30.30	33.40	11.94	3	1,004	75.3%	-0.968	0.0046	-0.158	0.015	-0.021
270.00	45.68	40.00	43.40	12.15	1	256	84.9%	-0.983	0.0024	-0.092	0.009	-0.022
280.00	45.25	50.30	53.40	0.00	1	462	107.9%	-0.978	0.0023	-0.160	0.011	-0.023
290.00	56.58	60.30	63.40	0.00	2	7	122.7%	-0.981	0.0018	-0.160	0.009	-0.023
300.00	66.55	70.70	73.40	0.00	2	4	146.5%	-0.976	0.0019	-0.250	0.012	-0.024
310.00	78.08	80.70	83.40	0.00	2	2	160.3%	-0.978	0.0016	-0.250	0.011	-0.025
320.00	85.31	90.30	93.40	0.00	1	1	162.3%	-0.986	0.0010	-0.157	0.007	-0.026
330.00	81.80	100.30	103.40	0.00	3	0	174.4%	-0.988	0.0009	-0.156	0.007	-0.027
340.00	75.30	110.30	113.40	0.00	2	0	185.8%	-0.988	0.0008	-0.155	0.006	-0.028
350.00	108.30	120.30	123.40	0.00	1	0	196.9%	-0.989	0.0007	-0.153	0.006	-0.029
400.00	149.70	169.70	173.40	0.00	1	0	209.0%	-0.998	0.0002	-0.002	0.001	-0.033
440.00	151.20	210.00	213.40	0.00	1	0	264.3%	-0.996	0.0002	-0.068	0.003	-0.036
450.00	195.50	220.00	223.40	0.00	1	0	271.9%	-0.996	0.0002	-0.067	0.003	-0.037
460.00	171.50	229.50	233.40	0.00	0	0	206.3%	-1.000	0.0000	0.050	0.000	-0.038
470.00	197.00	240.40	243.40	0.00	1	0	308.0%	-0.993	0.0003	-0.161	0.004	-0.038

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.