NXPI · NXP Semiconductors N.V.

Track NXPI — free

$234.71 +2.80 (+1.21%) At close · Aug 14

Market Cap

$58.93B

252.47M

Options Chain

Underlying $234.71 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 66 contracts · mixed snapshot sessions · Jun 24, 2026–Aug 14, 2026; 8 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Oct 16 62d Dec 18 125d Jan 15 153d Mar 19 216d Jun 17 306d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	4	146.4%	0.945	$71.83		$0.12	-0.019	109%	1	144
Call · $175 In the money Snapshot session Jul 29, 2026 Last $71.83 Breakeven $246.83 Implied vol 146.4% Delta 0.945 ≈95% ITM Gamma 0.002 Theta -0.4 Vega 0.027 Open interest 1 Model this call Put · $175 Snapshot session Aug 12, 2026 Last $0.12 Breakeven $174.88 Implied vol 109% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.12 Vega 0.014 Open interest 144 Model this put
1	1	134.7%	0.941	$57.70		$0.08	-0.057	133.2%	3	35
Call · $180 In the money Snapshot session Aug 7, 2026 Last $57.70 Breakeven $237.70 Implied vol 134.7% Delta 0.941 ≈94% ITM Gamma 0.003 Theta -0.391 Vega 0.048 Open interest 1 Model this call Put · $180 Snapshot session Aug 11, 2026 Last $0.08 Breakeven $179.92 Implied vol 133.2% Delta -0.057 ≈6% ITM Gamma 0.003 Theta -0.37 Vega 0.028 Open interest 35 Model this put
3	1	117.7%	0.944	$52.85		$0.07	-0.017	85.7%	11	275
Call · $185 In the money Snapshot session Aug 7, 2026 Last $52.85 Breakeven $237.85 Implied vol 117.7% Delta 0.944 ≈94% ITM Gamma 0.003 Theta -0.331 Vega 0.028 Open interest 3 Model this call Put · $185 Snapshot session Aug 11, 2026 Last $0.07 Breakeven $184.93 Implied vol 85.7% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.086 Vega 0.014 Open interest 275 Model this put
11	11	105.7%	0.941	$48.70		$0.10	-0.048	97.6%	1	36
Call · $190 In the money Snapshot session Aug 7, 2026 Last $48.70 Breakeven $238.70 Implied vol 105.7% Delta 0.941 ≈94% ITM Gamma 0.004 Theta -0.31 Vega 0.028 Open interest 11 Model this call Put · $190 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $189.90 Implied vol 97.6% Delta -0.048 ≈5% ITM Gamma 0.003 Theta -0.235 Vega 0.028 Open interest 36 Model this put
10	10	94.4%	0.935	$43.85		$0.10	-0.019	67.1%	1	127
Call · $195 In the money Snapshot session Aug 7, 2026 Last $43.85 Breakeven $238.85 Implied vol 94.4% Delta 0.935 ≈94% ITM Gamma 0.004 Theta -0.297 Vega 0.05 Open interest 10 Model this call Put · $195 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $194.90 Implied vol 67.1% Delta -0.019 ≈2% ITM Gamma 0.002 Theta -0.073 Vega 0.014 Open interest 127 Model this put
24	7	84.3%	0.926	$36.40		$0.18	-0.046	71.6%	6	826
Call · $200 In the money Snapshot session Aug 12, 2026 Last $36.40 Breakeven $236.40 Implied vol 84.3% Delta 0.926 ≈93% ITM Gamma 0.005 Theta -0.293 Vega 0.05 Open interest 24 Model this call Put · $200 Snapshot session Aug 12, 2026 Last $0.18 Breakeven $199.82 Implied vol 71.6% Delta -0.046 ≈5% ITM Gamma 0.004 Theta -0.166 Vega 0.029 Open interest 826 Model this put
12	10	62%	0.908	$20.70		$0.18	-0.054	51%	1	413
Call · $210 In the money Snapshot session Aug 3, 2026 Last $20.70 Breakeven $230.70 Implied vol 62% Delta 0.908 ≈91% ITM Gamma 0.009 Theta -0.255 Vega 0.052 Open interest 12 Model this call Put · $210 Snapshot session Aug 14, 2026 Last $0.18 Breakeven $209.82 Implied vol 51% Delta -0.054 ≈5% ITM Gamma 0.007 Theta -0.134 Vega 0.03 Open interest 413 Model this put
35	8	54%	0.807	$21.50		$0.90	-0.131	41.6%	7	590
Call · $220 In the money Snapshot session Aug 7, 2026 Last $21.50 Breakeven $241.50 Implied vol 54% Delta 0.807 ≈81% ITM Gamma 0.016 Theta -0.367 Vega 0.079 Open interest 35 Model this call Put · $220 Snapshot session Aug 14, 2026 Last $0.90 Breakeven $219.10 Implied vol 41.6% Delta -0.131 ≈13% ITM Gamma 0.017 Theta -0.215 Vega 0.079 Open interest 590 Model this put
88	66	45.6%	0.611	$6.34		$3.45	-0.373	38.8%	37	451
Call · $230 In the money Snapshot session Aug 14, 2026 Last $6.34 Breakeven $236.34 Implied vol 45.6% Delta 0.611 ≈61% ITM Gamma 0.027 Theta -0.431 Vega 0.122 Open interest 88 Model this call Put · $230 Snapshot session Aug 14, 2026 Last $3.45 Breakeven $226.55 Implied vol 38.8% Delta -0.373 ≈37% ITM Gamma 0.032 Theta -0.353 Vega 0.122 Open interest 451 Model this put
Underlying $234.71
239	43	42%	0.323	$2.95		$9.37	-0.719	34.2%	3	1.9k
Call · $240 Snapshot session Aug 14, 2026 Last $2.95 Breakeven $242.95 Implied vol 42% Delta 0.323 ≈32% ITM Gamma 0.028 Theta -0.37 Vega 0.109 Open interest 239 Model this call Put · $240 In the money Snapshot session Aug 14, 2026 Last $9.37 Breakeven $230.63 Implied vol 34.2% Delta -0.719 ≈72% ITM Gamma 0.032 Theta -0.271 Vega 0.109 Open interest 1.9k Model this put
256	18	43.1%	0.122	$0.63		$18.34	-0.949	31.5%	2	501
Call · $250 Snapshot session Aug 14, 2026 Last $0.63 Breakeven $250.63 Implied vol 43.1% Delta 0.122 ≈12% ITM Gamma 0.015 Theta -0.213 Vega 0.057 Open interest 256 Model this call Put · $250 In the money Snapshot session Aug 14, 2026 Last $18.34 Breakeven $231.66 Implied vol 31.5% Delta -0.949 ≈95% ITM Gamma 0.011 Theta -0.071 Vega 0.032 Open interest 501 Model this put
756	105	55.8%	0.076	$0.25		$25.10	—	—	1	1k
Call · $260 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $260.25 Implied vol 55.8% Delta 0.076 ≈8% ITM Gamma 0.008 Theta -0.195 Vega 0.058 Open interest 756 Model this call Put · $260 In the money Snapshot session Aug 7, 2026 Last $25.10 Breakeven $234.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k Model this put
1.4k	49	52.9%	0.021	$0.10		$35.30	—	—	1	258
Call · $270 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $270.10 Implied vol 52.9% Delta 0.021 ≈2% ITM Gamma 0.003 Theta -0.063 Vega 0.017 Open interest 1.4k Model this call Put · $270 In the money Snapshot session Aug 13, 2026 Last $35.30 Breakeven $234.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 258 Model this put
2.5k	225	62.8%	0.015	$0.06		$45.25	—	—	1	462
Call · $280 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $280.06 Implied vol 62.8% Delta 0.015 ≈1% ITM Gamma 0.002 Theta -0.056 Vega 0.018 Open interest 2.5k Model this call Put · $280 In the money Snapshot session Aug 13, 2026 Last $45.25 Breakeven $234.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 462 Model this put
1.9k	5	106.8%	0.071	$0.05		$56.58	—	—	2	7
Call · $290 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $290.05 Implied vol 106.8% Delta 0.071 ≈7% ITM Gamma 0.004 Theta -0.352 Vega 0.035 Open interest 1.9k Model this call Put · $290 In the money Snapshot session Aug 14, 2026 Last $56.58 Breakeven $233.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
854	1	87.1%	0.016	$0.11		$66.55	—	—	2	4
Call · $300 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $300.11 Implied vol 87.1% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.083 Vega 0.018 Open interest 854 Model this call Put · $300 In the money Snapshot session Aug 14, 2026 Last $66.55 Breakeven $233.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
305	2	135%	0.067	$0.20		$78.08	—	—	2	2
Call · $310 Snapshot session Aug 7, 2026 Last $0.20 Breakeven $310.20 Implied vol 135% Delta 0.067 ≈7% ITM Gamma 0.003 Theta -0.424 Vega 0.037 Open interest 305 Model this call Put · $310 In the money Snapshot session Aug 13, 2026 Last $78.08 Breakeven $231.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
2.1k	10	99.7%	0.01	$0.10		$85.31	—	—	1	1
Call · $320 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $320.10 Implied vol 99.7% Delta 0.01 ≈1% ITM Gamma 0.001 Theta -0.061 Vega 0.008 Open interest 2.1k Model this call Put · $320 In the money Snapshot session Aug 12, 2026 Last $85.31 Breakeven $234.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
909	2	124.6%	0.021	$0.05		$81.80	—	—	3	0
Call · $330 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $330.05 Implied vol 124.6% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.153 Vega 0.019 Open interest 909 Model this call Put · $330 In the money Snapshot session Jul 29, 2026 Last $81.80 Breakeven $248.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
401	1	135.1%	0.022	$0.05		$75.30	—	—	2	0
Call · $340 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $340.05 Implied vol 135.1% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.167 Vega 0.019 Open interest 401 Model this call Put · $340 In the money Snapshot session Jul 2, 2026 Last $75.30 Breakeven $264.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
342	70	177.9%	0.055	$0.43		$108.30	—	—	1	0
Call · $350 Snapshot session Aug 11, 2026 Last $0.43 Breakeven $350.43 Implied vol 177.9% Delta 0.055 ≈5% ITM Gamma 0.002 Theta -0.472 Vega 0.039 Open interest 342 Model this call Put · $350 In the money Snapshot session Jul 31, 2026 Last $108.30 Breakeven $241.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
388	1	128.6%	0.006	$0.05		—	—	—	—	0
Call · $360 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $360.05 Implied vol 128.6% Delta 0.006 ≈1% ITM Gamma 0 Theta -0.052 Vega 0.008 Open interest 388 Model this call Put · $360 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
73	1	184.9%	0.037	$0.65		—	—	—	—	0
Call · $370 Snapshot session Aug 10, 2026 Last $0.65 Breakeven $370.65 Implied vol 184.9% Delta 0.037 ≈4% ITM Gamma 0.001 Theta -0.366 Vega 0.02 Open interest 73 Model this call Put · $370 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
175	9	174.2%	0.022	$0.05		—	—	—	—	0
Call · $380 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $380.05 Implied vol 174.2% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.22 Vega 0.02 Open interest 175 Model this call Put · $380 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
44	1	199.2%	0.034	$0.05		—	—	—	—	0
Call · $390 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $390.05 Implied vol 199.2% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.363 Vega 0.02 Open interest 44 Model this call Put · $390 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
23	1	189.8%	0.021	$0.07		$149.70	—	—	1	0
Call · $400 Snapshot session Aug 3, 2026 Last $0.07 Breakeven $400.07 Implied vol 189.8% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.226 Vega 0.021 Open interest 23 Model this call Put · $400 In the money Snapshot session Jul 31, 2026 Last $149.70 Breakeven $250.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
14	1	261.3%	0.073	$0.50		—	—	—	—	0
Call · $410 Snapshot session Jul 20, 2026 Last $0.50 Breakeven $410.50 Implied vol 261.3% Delta 0.073 ≈7% ITM Gamma 0.002 Theta -0.874 Vega 0.041 Open interest 14 Model this call Put · $410 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
27	4	204.7%	0.019	$2.85		—	—	—	—	0
Call · $420 Snapshot session Jul 14, 2026 Last $2.85 Breakeven $422.85 Implied vol 204.7% Delta 0.019 ≈2% ITM Gamma 0.001 Theta -0.233 Vega 0.021 Open interest 27 Model this call Put · $420 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	3	242.3%	0.039	$0.52		—	—	—	—	0
Call · $430 Snapshot session Jul 21, 2026 Last $0.52 Breakeven $430.52 Implied vol 242.3% Delta 0.039 ≈4% ITM Gamma 0.001 Theta -0.495 Vega 0.021 Open interest 20 Model this call Put · $430 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	223.5%	0.022	—		$151.20	—	—	1	0
Call · $440 Snapshot session Unknown Last — Breakeven — Implied vol 223.5% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.279 Vega 0.022 Open interest 0 Model this call Put · $440 In the money Snapshot session Jul 10, 2026 Last $151.20 Breakeven $288.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
18	3	292.1%	0.067	$0.60		$195.50	—	—	1	0
Call · $450 Snapshot session Aug 3, 2026 Last $0.60 Breakeven $450.60 Implied vol 292.1% Delta 0.067 ≈7% ITM Gamma 0.001 Theta -0.905 Vega 0.043 Open interest 18 Model this call Put · $450 In the money Snapshot session Jul 29, 2026 Last $195.50 Breakeven $254.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	268.8%	0.04	$2.20		$171.50	—	—	1	0
Call · $460 Snapshot session Jun 24, 2026 Last $2.20 Breakeven $462.20 Implied vol 268.8% Delta 0.04 ≈4% ITM Gamma 0.001 Theta -0.564 Vega 0.022 Open interest 1 Model this call Put · $460 In the money Snapshot session Jul 10, 2026 Last $171.50 Breakeven $288.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	1	273.8%	0.039	$0.50		$181.40	—	—	1	0
Call · $470 Snapshot session Jul 16, 2026 Last $0.50 Breakeven $470.50 Implied vol 273.8% Delta 0.039 ≈4% ITM Gamma 0.001 Theta -0.557 Vega 0.022 Open interest 3 Model this call Put · $470 In the money Snapshot session Jul 10, 2026 Last $181.40 Breakeven $288.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 24, 2026–Aug 14, 2026; 8 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 21 strikes around the money are shown by default — switch to "All 33" for the wings.

Key facts CIK 1413447 CUSIP N6596X109 13F (30d) 1142 filings 1110 filers Visit website Investor relations