NXPI - NXP Semiconductors N.V.

Scadenza

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
NXPI20250912P00202500	202.50	0.05	1.65	0.00	0	0	50.15%	-0.06	0.01	-0.12	0.04	-0.00
NXPI20250912P00205000	205.00	0.05	1.65	0.00	0	2	46.27%	-0.06	0.01	-0.12	0.04	-0.00
NXPI20250912P00207500	207.50	0.20	0.60	0.00	0	10	45.52%	-0.09	0.01	-0.15	0.05	-0.00
NXPI20250912P00210000	210.00	0.30	1.90	0.00	0	4	50.97%	-0.15	0.01	-0.26	0.07	-0.01
NXPI20250912P00212500	212.50	0.45	1.25	0.00	0	2	41.85%	-0.14	0.02	-0.21	0.07	-0.01
NXPI20250912P00215000	215.00	0.35	2.45	1.18	15	14	41.22%	-0.19	0.02	-0.25	0.09	-0.01
NXPI20250912P00217500	217.50	1.35	1.60	1.55	10	0	38.74%	-0.24	0.03	-0.27	0.10	-0.01
NXPI20250912P00220000	220.00	1.85	2.20	2.15	16	160	37.45%	-0.30	0.03	-0.30	0.11	-0.01
NXPI20250912P00222500	222.50	1.65	3.00	0.00	0	6	36.84%	-0.38	0.03	-0.32	0.12	-0.02
NXPI20250912P00225000	225.00	3.20	4.70	4.20	9	146	36.54%	-0.46	0.03	-0.34	0.12	-0.02
NXPI20250912P00227500	227.50	4.70	5.30	6.10	40	28	36.46%	-0.55	0.03	-0.33	0.12	-0.02
NXPI20250912P00230000	230.00	5.80	6.80	7.01	1	57	39.78%	-0.62	0.03	-0.35	0.12	-0.02
NXPI20250912P00232500	232.50	6.90	9.10	0.00	0	5	36.33%	-0.71	0.03	-0.28	0.11	-0.03
NXPI20250912P00235000	235.00	8.60	10.40	0.00	0	129	36.76%	-0.78	0.03	-0.25	0.09	-0.03
NXPI20250912P00237500	237.50	10.20	12.90	10.74	1	55	37.97%	-0.83	0.02	-0.22	0.08	-0.03
NXPI20250912P00240000	240.00	13.60	15.50	0.00	0	56	28.28%	-0.95	0.01	-0.07	0.03	-0.02
NXPI20250912P00242500	242.50	14.90	18.10	0.00	0	10	35.27%	-0.93	0.01	-0.11	0.04	-0.02
NXPI20250912P00245000	245.00	17.20	20.50	0.00	0	46	34.35%	-0.96	0.01	-0.07	0.03	-0.02
NXPI20250912P00247500	247.50	20.50	21.70	0.00	0	7	35.20%	-0.98	0.01	-0.05	0.02	-0.01
NXPI20250912P00250000	250.00	22.80	24.20	0.00	0	56	58.13%	-0.89	0.01	-0.24	0.06	-0.03

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
NXPI20250912C00202500	202.50	23.60	25.20	0.00	0	0	54.70%	0.93	0.01	-0.15	0.04	0.04
NXPI20250912C00205000	205.00	20.30	23.70	0.00	0	3	56.73%	0.90	0.01	-0.22	0.06	0.03
NXPI20250912C00207500	207.50	17.90	21.30	0.00	0	0	53.07%	0.88	0.01	-0.23	0.06	0.03
NXPI20250912C00210000	210.00	15.60	18.70	16.92	1	18	47.62%	0.87	0.01	-0.22	0.07	0.03
NXPI20250912C00212500	212.50	14.40	16.40	0.00	0	0	44.16%	0.84	0.02	-0.23	0.08	0.03
NXPI20250912C00215000	215.00	12.40	14.30	0.00	0	40	47.04%	0.78	0.02	-0.31	0.09	0.03
NXPI20250912C00217500	217.50	10.40	11.90	0.00	0	2	39.61%	0.76	0.03	-0.28	0.10	0.03
NXPI20250912C00220000	220.00	8.50	10.50	8.47	1	2	38.72%	0.69	0.03	-0.31	0.11	0.03
NXPI20250912C00222500	222.50	6.40	8.20	9.30	1	69	37.36%	0.62	0.03	-0.33	0.12	0.03
NXPI20250912C00225000	225.00	5.30	6.50	5.20	19	375	37.01%	0.54	0.03	-0.34	0.12	0.02
NXPI20250912C00227500	227.50	4.00	5.10	4.20	7	19	37.18%	0.45	0.03	-0.34	0.12	0.02
NXPI20250912C00230000	230.00	2.25	3.80	2.89	35	142	37.52%	0.37	0.03	-0.33	0.12	0.02
NXPI20250912C00232500	232.50	1.60	2.85	3.00	1	16	37.46%	0.30	0.03	-0.29	0.11	0.01
NXPI20250912C00235000	235.00	1.65	3.10	1.76	13	57	37.84%	0.23	0.03	-0.26	0.10	0.01
NXPI20250912C00237500	237.50	1.15	1.90	1.25	16	137	38.06%	0.18	0.02	-0.22	0.08	0.01
NXPI20250912C00240000	240.00	0.85	1.90	1.06	433	128	38.84%	0.14	0.02	-0.18	0.07	0.01
NXPI20250912C00242500	242.50	0.55	0.90	0.86	1	18	39.01%	0.10	0.01	-0.15	0.06	0.00
NXPI20250912C00245000	245.00	0.25	0.70	0.30	2,004	17	38.70%	0.07	0.01	-0.11	0.04	0.00
NXPI20250912C00247500	247.50	0.15	0.45	0.00	0	31	41.01%	0.06	0.01	-0.10	0.04	0.00
NXPI20250912C00250000	250.00	0.05	0.80	0.00	0	26	42.94%	0.05	0.01	-0.09	0.03	0.00

IT:1NXPI	198,00 €
GB:0EDE
DE:VNX	192,00 €
MX:NXPI N
AT:NXPI

NXPI - NXP Semiconductors N.V. - Catena di opzioni

Other Listings