Scadenza
Puts
per la data del mercato June 04, 2026
Calls
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KAI20260618P00195000 | 195.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 154.71% | -0.06 | 0.00 | -0.36 | 0.07 | -0.01 |
| KAI20260618P00200000 | 200.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 147.38% | -0.06 | 0.00 | -0.35 | 0.07 | -0.01 |
| KAI20260618P00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 133.15% | -0.06 | 0.00 | -0.34 | 0.07 | -0.01 |
| KAI20260618P00220000 | 220.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 119.44% | -0.07 | 0.00 | -0.33 | 0.08 | -0.01 |
| KAI20260618P00230000 | 230.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 106.17% | -0.08 | 0.00 | -0.32 | 0.09 | -0.01 |
| KAI20260618P00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 93.25% | -0.09 | 0.00 | -0.31 | 0.10 | -0.01 |
| KAI20260618P00250000 | 250.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 80.60% | -0.10 | 0.00 | -0.30 | 0.10 | -0.01 |
| KAI20260618P00260000 | 260.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 68.11% | -0.12 | 0.00 | -0.28 | 0.12 | -0.01 |
| KAI20260618P00270000 | 270.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 56.60% | -0.14 | 0.01 | -0.27 | 0.13 | -0.02 |
| KAI20260618P00280000 | 280.00 | 0.85 | 5.00 | 0.00 | 0 | 0 | 48.13% | -0.20 | 0.01 | -0.28 | 0.16 | -0.02 |
| KAI20260618P00290000 | 290.00 | 3.40 | 7.50 | 0.00 | 0 | 0 | 48.28% | -0.31 | 0.01 | -0.37 | 0.21 | -0.03 |
| KAI20260618P00300000 | 300.00 | 6.30 | 11.00 | 0.00 | 0 | 0 | 46.33% | -0.45 | 0.01 | -0.39 | 0.23 | -0.05 |
| KAI20260618P00310000 | 310.00 | 11.70 | 15.50 | 0.00 | 0 | 0 | 43.46% | -0.60 | 0.02 | -0.36 | 0.23 | -0.06 |
| KAI20260618P00320000 | 320.00 | 17.60 | 22.50 | 0.00 | 0 | 0 | 42.69% | -0.74 | 0.01 | -0.30 | 0.19 | -0.07 |
| KAI20260618P00330000 | 330.00 | 26.10 | 30.50 | 0.00 | 0 | 0 | 45.19% | -0.83 | 0.01 | -0.25 | 0.15 | -0.07 |
| KAI20260618P00340000 | 340.00 | 34.70 | 39.00 | 0.00 | 0 | 0 | 48.19% | -0.89 | 0.01 | -0.20 | 0.11 | -0.07 |
| KAI20260618P00350000 | 350.00 | 44.00 | 48.50 | 0.00 | 0 | 0 | 50.83% | -0.93 | 0.01 | -0.16 | 0.08 | -0.06 |
| KAI20260618P00360000 | 360.00 | 54.10 | 58.50 | 0.00 | 0 | 0 | 55.88% | -0.95 | 0.00 | -0.14 | 0.07 | -0.06 |
| KAI20260618P00370000 | 370.00 | 64.00 | 68.80 | 0.00 | 0 | 0 | 60.81% | -0.96 | 0.00 | -0.13 | 0.05 | -0.05 |
| KAI20260618P00380000 | 380.00 | 74.10 | 78.50 | 0.00 | 0 | 0 | 67.10% | -0.96 | 0.00 | -0.13 | 0.05 | -0.05 |
| KAI20260618P00390000 | 390.00 | 84.00 | 88.50 | 0.00 | 0 | 0 | 73.12% | -0.96 | 0.00 | -0.14 | 0.05 | -0.05 |
| KAI20260618P00400000 | 400.00 | 94.10 | 98.50 | 0.00 | 0 | 0 | 71.83% | -0.98 | 0.00 | -0.09 | 0.03 | -0.04 |
| KAI20260618P00410000 | 410.00 | 104.10 | 108.50 | 0.00 | 0 | 0 | 84.47% | -0.97 | 0.00 | -0.14 | 0.04 | -0.06 |
| KAI20260618P00420000 | 420.00 | 114.10 | 118.50 | 0.00 | 0 | 0 | 89.85% | -0.97 | 0.00 | -0.14 | 0.04 | -0.06 |
| KAI20260618P00430000 | 430.00 | 124.00 | 128.50 | 0.00 | 0 | 0 | 87.02% | -0.98 | 0.00 | -0.09 | 0.02 | -0.04 |
| KAI20260618P00440000 | 440.00 | 134.10 | 139.00 | 0.00 | 0 | 0 | 100.07% | -0.97 | 0.00 | -0.15 | 0.04 | -0.06 |
| KAI20260618P00450000 | 450.00 | 144.00 | 148.50 | 0.00 | 0 | 0 | 104.95% | -0.97 | 0.00 | -0.15 | 0.04 | -0.06 |
| KAI20260618P00460000 | 460.00 | 154.10 | 158.50 | 0.00 | 0 | 0 | 109.69% | -0.97 | 0.00 | -0.15 | 0.04 | -0.06 |
| KAI20260618P00470000 | 470.00 | 164.00 | 168.50 | 0.00 | 0 | 0 | 114.29% | -0.97 | 0.00 | -0.15 | 0.04 | -0.06 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KAI20260618C00195000 | 195.00 | 107.00 | 110.90 | 0.00 | 0 | 0 | 143.61% | 0.96 | 0.00 | -0.27 | 0.06 | 0.07 |
| KAI20260618C00200000 | 200.00 | 102.00 | 105.90 | 0.00 | 0 | 2 | 136.54% | 0.95 | 0.00 | -0.26 | 0.06 | 0.07 |
| KAI20260618C00210000 | 210.00 | 91.50 | 96.20 | 0.00 | 0 | 0 | 122.86% | 0.95 | 0.00 | -0.26 | 0.06 | 0.08 |
| KAI20260618C00220000 | 220.00 | 82.00 | 86.00 | 0.00 | 0 | 0 | 111.18% | 0.94 | 0.00 | -0.26 | 0.07 | 0.08 |
| KAI20260618C00230000 | 230.00 | 72.00 | 76.00 | 0.00 | 0 | 2 | 99.68% | 0.93 | 0.00 | -0.26 | 0.08 | 0.08 |
| KAI20260618C00240000 | 240.00 | 62.00 | 66.40 | 0.00 | 0 | 1 | 88.30% | 0.92 | 0.00 | -0.26 | 0.09 | 0.08 |
| KAI20260618C00250000 | 250.00 | 52.00 | 56.70 | 0.00 | 0 | 0 | 47.39% | 0.98 | 0.00 | -0.04 | 0.03 | 0.09 |
| KAI20260618C00260000 | 260.00 | 42.60 | 46.70 | 0.00 | 0 | 0 | 50.67% | 0.94 | 0.00 | -0.12 | 0.07 | 0.09 |
| KAI20260618C00270000 | 270.00 | 33.70 | 37.50 | 0.00 | 0 | 0 | 49.98% | 0.89 | 0.01 | -0.20 | 0.12 | 0.09 |
| KAI20260618C00280000 | 280.00 | 25.10 | 29.50 | 0.00 | 0 | 1 | 49.31% | 0.80 | 0.01 | -0.29 | 0.17 | 0.08 |
| KAI20260618C00290000 | 290.00 | 17.00 | 21.50 | 0.00 | 0 | 1 | 48.22% | 0.69 | 0.01 | -0.36 | 0.21 | 0.07 |
| KAI20260618C00300000 | 300.00 | 11.40 | 15.00 | 0.00 | 0 | 4 | 46.70% | 0.55 | 0.01 | -0.39 | 0.23 | 0.06 |
| KAI20260618C00310000 | 310.00 | 5.60 | 10.00 | 0.00 | 0 | 0 | 44.09% | 0.41 | 0.01 | -0.36 | 0.23 | 0.04 |
| KAI20260618C00320000 | 320.00 | 2.30 | 6.50 | 0.00 | 0 | 1 | 44.84% | 0.28 | 0.01 | -0.32 | 0.20 | 0.03 |
| KAI20260618C00330000 | 330.00 | 0.40 | 4.70 | 0.00 | 0 | 0 | 46.19% | 0.18 | 0.01 | -0.26 | 0.16 | 0.02 |
| KAI20260618C00340000 | 340.00 | 0.00 | 4.20 | 0.00 | 0 | 2 | 55.66% | 0.16 | 0.01 | -0.28 | 0.14 | 0.02 |
| KAI20260618C00350000 | 350.00 | 0.00 | 3.90 | 0.00 | 0 | 4 | 63.58% | 0.14 | 0.01 | -0.29 | 0.13 | 0.01 |
| KAI20260618C00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 71.81% | 0.12 | 0.00 | -0.30 | 0.12 | 0.01 |
| KAI20260618C00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 79.57% | 0.11 | 0.00 | -0.32 | 0.11 | 0.01 |
| KAI20260618C00380000 | 380.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 86.92% | 0.11 | 0.00 | -0.33 | 0.11 | 0.01 |
| KAI20260618C00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 93.92% | 0.10 | 0.00 | -0.34 | 0.10 | 0.01 |
| KAI20260618C00400000 | 400.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 100.61% | 0.10 | 0.00 | -0.35 | 0.10 | 0.01 |
| KAI20260618C00410000 | 410.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 107.02% | 0.09 | 0.00 | -0.36 | 0.10 | 0.01 |
| KAI20260618C00420000 | 420.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 113.17% | 0.09 | 0.00 | -0.37 | 0.09 | 0.01 |
| KAI20260618C00430000 | 430.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 119.09% | 0.08 | 0.00 | -0.37 | 0.09 | 0.01 |
| KAI20260618C00440000 | 440.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 124.79% | 0.08 | 0.00 | -0.38 | 0.09 | 0.01 |
| KAI20260618C00450000 | 450.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 130.31% | 0.08 | 0.00 | -0.39 | 0.09 | 0.01 |
| KAI20260618C00460000 | 460.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 135.63% | 0.08 | 0.00 | -0.39 | 0.08 | 0.01 |
| KAI20260618C00470000 | 470.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 140.80% | 0.07 | 0.00 | -0.40 | 0.08 | 0.01 |
