Home Options NXPIChain

NXPI

NXP Semiconductors N.V.Close $273.36EOD only

Max Pain

$300.00

Next expiry Jul 17, 2026

Expected Move

±$24.20

8.8% from close

Price Gap

+26.64

Distance to max pain

IV Rank

Low premium

P/C OI

0.77

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

NXPI Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 15)

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
120.00	162.05	151.70	155.50	0.00	2	0	177.1%	0.995	0.0002	-0.066	0.008	0.045
130.00	168.50	141.70	145.50	0.00	0	0	161.1%	0.994	0.0002	-0.067	0.009	0.049
135.00	163.50	136.70	140.70	0.00	0	0	161.1%	0.992	0.0003	-0.085	0.012	0.051
140.00	158.60	131.60	135.70	0.00	0	1	150.2%	0.992	0.0003	-0.076	0.011	0.053
145.00	159.70	126.70	130.70	0.00	1	0	146.2%	0.991	0.0003	-0.085	0.013	0.054
150.00	148.70	121.70	125.80	0.00	1	0	142.0%	0.989	0.0004	-0.094	0.015	0.056
160.00	135.00	111.80	115.90	0.00	0	0	132.8%	0.986	0.0005	-0.109	0.019	0.060
165.00	112.00	106.70	110.80	0.00	1	2	121.7%	0.988	0.0005	-0.094	0.017	0.062
175.00	102.20	96.80	100.80	0.00	1	1	111.1%	0.985	0.0006	-0.101	0.020	0.065
185.00	134.78	86.80	89.90	0.00	0	0	125.5%	0.957	0.0014	-0.239	0.049	0.066
190.00	93.00	81.90	85.10	5.50	1	1	78.6%	0.993	0.0005	-0.052	0.011	0.072
195.00	88.00	76.90	80.50	-15.70	1	0	83.7%	0.984	0.0009	-0.085	0.021	0.073
200.00	79.78	71.90	75.00	0.00	4	19	64.8%	0.994	0.0005	-0.043	0.009	0.076
210.00	100.00	62.10	65.90	0.00	1	30	75.6%	0.969	0.0017	-0.125	0.038	0.077
220.00	76.27	52.40	55.80	0.00	4	37	66.4%	0.960	0.0024	-0.134	0.046	0.080
230.00	41.52	42.90	46.10	-7.58	1	54	60.9%	0.936	0.0038	-0.171	0.067	0.081
240.00	32.96	34.00	37.30	-5.79	2	79	60.2%	0.880	0.0062	-0.254	0.107	0.079
250.00	24.94	25.80	28.50	-11.06	2	156	56.9%	0.808	0.0090	-0.320	0.146	0.074
260.00	25.00	18.30	21.30	0.00	2	108	55.4%	0.702	0.0117	-0.388	0.186	0.066
270.00	13.01	13.50	14.60	-6.92	2	130	56.0%	0.572	0.0131	-0.437	0.210	0.055
280.00	8.90	8.70	9.70	-4.35	183	381	54.7%	0.438	0.0135	-0.425	0.211	0.043
290.00	5.42	5.20	6.20	-3.48	9	549	53.9%	0.312	0.0123	-0.374	0.189	0.031
300.00	2.89	3.00	3.70	-3.13	13	901	53.4%	0.206	0.0100	-0.297	0.152	0.020
310.00	1.87	1.20	2.25	-1.97	19	1,196	51.8%	0.121	0.0072	-0.203	0.107	0.012
320.00	1.07	0.05	1.30	-1.10	31	2,238	56.4%	0.088	0.0053	-0.174	0.085	0.009
330.00	0.60	0.45	0.80	-1.29	10	2,657	54.9%	0.046	0.0033	-0.103	0.052	0.005
340.00	0.35	0.30	0.55	-0.50	4	477	57.6%	0.031	0.0023	-0.078	0.038	0.003
350.00	0.22	0.00	0.40	-0.33	39	2,040	56.7%	0.016	0.0013	-0.043	0.021	0.002
360.00	0.30	0.00	0.30	-0.08	1	458	59.8%	0.011	0.0009	-0.034	0.016	0.001
370.00	0.82	0.00	2.20	0.58	2	197	88.9%	0.050	0.0022	-0.178	0.056	0.005
380.00	0.75	0.00	2.20	0.60	2	47	94.9%	0.048	0.0019	-0.181	0.053	0.005
390.00	0.95	0.00	1.40	0.00	2	220	92.9%	0.032	0.0014	-0.128	0.038	0.003
400.00	0.23	0.00	2.15	0.08	1	159	105.8%	0.042	0.0016	-0.183	0.048	0.004
410.00	1.90	0.00	2.15	0.00	9	163	111.2%	0.040	0.0015	-0.186	0.047	0.004
420.00	0.30	0.00	2.15	0.00	1	36	116.3%	0.039	0.0014	-0.188	0.045	0.004
430.00	0.60	0.00	2.15	0.00	1	7	121.3%	0.037	0.0013	-0.190	0.044	0.004
440.00	0.55	0.00	2.15	0.00	1	4	126.1%	0.036	0.0012	-0.193	0.043	0.003
450.00	0.57	0.00	2.15	0.00	2	3	130.8%	0.035	0.0011	-0.194	0.041	0.003
460.00	0.50	0.00	2.15	0.00	1	2	135.3%	0.034	0.0010	-0.196	0.040	0.003
470.00	0.10	0.00	0.35	0.00	1	14	108.4%	0.007	0.0004	-0.042	0.011	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	0.08	0.00	2.15	0.00	0	1	279.7%	-0.014	0.0002	-0.187	0.019	-0.002
105.00	0.20	0.00	0.00	0.00	6	0	50.0%	0.000	0.0000	0.000	0.000	0.000
110.00	0.15	0.00	2.15	0.00	1	2	243.8%	-0.016	0.0003	-0.184	0.021	-0.002
115.00	0.20	0.00	2.20	0.00	1	6	233.9%	-0.017	0.0003	-0.187	0.022	-0.002
120.00	1.07	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
125.00	1.40	0.00	2.70	0.00	1	2	221.8%	-0.022	0.0004	-0.218	0.028	-0.003
130.00	0.30	0.00	2.20	0.00	1	5	203.9%	-0.019	0.0004	-0.184	0.025	-0.002
135.00	2.35	0.00	0.00	0.00	2	0	50.0%	0.000	0.0000	0.000	0.000	0.000
140.00	2.00	0.00	1.15	0.00	2	6	166.2%	-0.013	0.0004	-0.107	0.018	-0.002
145.00	1.09	0.00	1.35	0.00	2	5	162.6%	-0.016	0.0004	-0.121	0.021	-0.002
150.00	4.10	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
155.00	1.60	0.00	1.35	0.00	9	16	147.4%	-0.017	0.0005	-0.119	0.023	-0.002
160.00	4.20	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
165.00	0.12	0.00	1.65	0.00	2	8	137.8%	-0.022	0.0007	-0.138	0.028	-0.003
170.00	1.12	0.00	1.35	0.00	1	15	126.1%	-0.020	0.0007	-0.116	0.026	-0.002
175.00	0.10	0.00	2.15	0.00	1	40	130.2%	-0.030	0.0010	-0.167	0.036	-0.003
180.00	0.28	0.00	2.15	0.00	2	61	123.2%	-0.031	0.0011	-0.166	0.038	-0.004
185.00	0.88	0.00	2.20	0.00	1	27	116.9%	-0.034	0.0012	-0.167	0.040	-0.004
190.00	0.18	0.00	2.20	0.00	2	65	110.2%	-0.036	0.0013	-0.165	0.042	-0.004
195.00	0.08	0.00	0.25	-0.07	10	42	72.5%	-0.007	0.0005	-0.026	0.010	-0.001
200.00	0.25	0.05	0.30	0.00	3	91	70.8%	-0.010	0.0007	-0.035	0.014	-0.001
210.00	0.25	0.00	1.50	0.00	26	80	78.0%	-0.035	0.0018	-0.114	0.041	-0.004
220.00	0.45	0.45	0.75	0.00	30	89	63.6%	-0.035	0.0022	-0.092	0.041	-0.004
230.00	1.45	1.00	1.25	0.59	59	138	60.7%	-0.064	0.0038	-0.143	0.067	-0.007
240.00	2.65	1.05	2.40	1.14	3	132	55.1%	-0.101	0.0060	-0.183	0.095	-0.011
250.00	5.00	3.40	4.30	2.50	211	628	57.3%	-0.193	0.0089	-0.294	0.147	-0.022
260.00	7.90	6.10	7.00	2.39	308	477	56.0%	-0.299	0.0116	-0.362	0.186	-0.034
270.00	12.20	9.50	10.80	4.28	3	730	53.5%	-0.426	0.0137	-0.386	0.210	-0.048
280.00	17.80	14.50	16.50	5.60	6	2,454	53.1%	-0.565	0.0138	-0.380	0.211	-0.065
290.00	22.70	21.50	24.10	5.80	8	380	56.2%	-0.680	0.0119	-0.360	0.192	-0.080
300.00	29.60	28.50	31.70	2.60	1	736	54.1%	-0.791	0.0099	-0.268	0.154	-0.094
310.00	40.85	37.50	40.20	7.26	1	298	55.9%	-0.860	0.0074	-0.206	0.119	-0.105
320.00	39.55	46.00	49.40	-0.75	5	406	53.7%	-0.924	0.0050	-0.112	0.077	-0.115
330.00	49.45	55.50	59.00	0.00	1	180	54.7%	-0.954	0.0033	-0.063	0.051	-0.122
340.00	28.20	65.30	68.70	0.00	181	182	56.0%	-0.973	0.0021	-0.029	0.034	-0.127
350.00	49.90	75.20	78.60	0.00	1	3	59.0%	-0.981	0.0015	-0.013	0.025	-0.132
360.00	65.80	85.10	88.50	0.00	0	0	60.4%	-0.988	0.0010	0.006	0.017	-0.137
380.00	68.80	105.10	108.50	0.00	1	0	70.2%	-0.990	0.0007	0.008	0.015	-0.144
390.00	113.60	115.20	118.50	0.00	1	0	77.6%	-0.988	0.0008	-0.002	0.017	-0.148
410.00	119.20	135.20	138.50	0.00	0	0	86.7%	-0.989	0.0006	0.000	0.015	-0.156
420.00	121.80	144.50	148.60	0.00	1	0	130.5%	-0.939	0.0017	-0.254	0.065	-0.155
440.00	129.80	164.50	168.50	0.00	11	0	139.6%	-0.945	0.0015	-0.247	0.060	-0.163
470.00	165.70	194.50	198.50	0.00	0	0	154.1%	-0.949	0.0013	-0.253	0.056	-0.175

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.