Scadenza
Puts
per la data del mercato June 05, 2026
Calls
per la data del mercato June 05, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KB20260618P00045000 | 45.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 371.74% | -0.06 | 0.00 | -0.32 | 0.02 | -0.00 |
| KB20260618P00050000 | 50.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 333.11% | -0.06 | 0.00 | -0.32 | 0.03 | -0.00 |
| KB20260618P00055000 | 55.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 298.34% | -0.07 | 0.00 | -0.31 | 0.03 | -0.00 |
| KB20260618P00060000 | 60.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 266.64% | -0.08 | 0.00 | -0.30 | 0.03 | -0.00 |
| KB20260618P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 237.41% | -0.09 | 0.00 | -0.30 | 0.03 | -0.00 |
| KB20260618P00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 210.18% | -0.10 | 0.00 | -0.29 | 0.04 | -0.00 |
| KB20260618P00075000 | 75.00 | 0.00 | 2.90 | 0.00 | 0 | 8 | 157.93% | -0.09 | 0.00 | -0.19 | 0.03 | -0.00 |
| KB20260618P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 160.23% | -0.13 | 0.01 | -0.26 | 0.04 | -0.01 |
| KB20260618P00085000 | 85.00 | 0.05 | 4.80 | 0.00 | 0 | 1 | 137.41% | -0.15 | 0.01 | -0.25 | 0.05 | -0.01 |
| KB20260618P00090000 | 90.00 | 0.10 | 0.50 | 0.00 | 0 | 25 | 60.36% | -0.05 | 0.01 | -0.05 | 0.02 | -0.00 |
| KB20260618P00095000 | 95.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 73.05% | -0.17 | 0.02 | -0.14 | 0.05 | -0.01 |
| KB20260618P00100000 | 100.00 | 0.10 | 1.25 | 0.00 | 0 | 56 | 40.50% | -0.16 | 0.03 | -0.08 | 0.05 | -0.01 |
| KB20260618P00105000 | 105.00 | 0.05 | 4.90 | 0.00 | 0 | 0 | 45.76% | -0.37 | 0.04 | -0.14 | 0.08 | -0.01 |
| KB20260618P00110000 | 110.00 | 2.80 | 5.10 | 0.00 | 0 | 12 | 33.43% | -0.62 | 0.06 | -0.10 | 0.08 | -0.02 |
| KB20260618P00115000 | 115.00 | 6.60 | 8.90 | 0.00 | 0 | 11 | 34.21% | -0.84 | 0.04 | -0.07 | 0.05 | -0.02 |
| KB20260618P00120000 | 120.00 | 10.00 | 14.50 | 0.00 | 0 | 0 | 81.73% | -0.73 | 0.02 | -0.21 | 0.07 | -0.03 |
| KB20260618P00125000 | 125.00 | 15.00 | 19.50 | 0.00 | 0 | 0 | 92.33% | -0.78 | 0.02 | -0.21 | 0.06 | -0.03 |
| KB20260618P00130000 | 130.00 | 20.00 | 24.50 | 0.00 | 0 | 0 | 104.30% | -0.80 | 0.01 | -0.22 | 0.06 | -0.03 |
| KB20260618P00135000 | 135.00 | 25.00 | 29.50 | 0.00 | 0 | 0 | 118.72% | -0.81 | 0.01 | -0.25 | 0.05 | -0.03 |
| KB20260618P00140000 | 140.00 | 30.00 | 34.50 | 0.00 | 0 | 0 | 130.48% | -0.83 | 0.01 | -0.26 | 0.05 | -0.03 |
| KB20260618P00145000 | 145.00 | 35.00 | 39.50 | 0.00 | 0 | 0 | 141.48% | -0.84 | 0.01 | -0.27 | 0.05 | -0.03 |
| KB20260618P00150000 | 150.00 | 40.00 | 44.50 | 0.00 | 0 | 0 | 151.84% | -0.84 | 0.01 | -0.28 | 0.05 | -0.03 |
| KB20260618P00155000 | 155.00 | 45.00 | 49.50 | 0.00 | 0 | 0 | 161.63% | -0.85 | 0.01 | -0.29 | 0.05 | -0.04 |
| KB20260618P00160000 | 160.00 | 50.00 | 54.50 | 0.00 | 0 | 0 | 170.94% | -0.86 | 0.01 | -0.29 | 0.05 | -0.04 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KB20260618C00045000 | 45.00 | 60.60 | 65.00 | 0.00 | 0 | 0 | 222.02% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| KB20260618C00050000 | 50.00 | 55.60 | 60.00 | 0.00 | 0 | 0 | 196.23% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| KB20260618C00055000 | 55.00 | 50.50 | 55.50 | 0.00 | 0 | 0 | 185.53% | 0.98 | 0.00 | -0.06 | 0.01 | 0.02 |
| KB20260618C00060000 | 60.00 | 45.50 | 50.50 | 0.00 | 0 | 0 | 168.09% | 0.98 | 0.00 | -0.06 | 0.01 | 0.02 |
| KB20260618C00065000 | 65.00 | 40.70 | 45.50 | 0.00 | 0 | 0 | 151.19% | 0.97 | 0.00 | -0.07 | 0.01 | 0.02 |
| KB20260618C00070000 | 70.00 | 35.70 | 40.50 | 0.00 | 0 | 0 | 131.39% | 0.97 | 0.00 | -0.07 | 0.01 | 0.02 |
| KB20260618C00075000 | 75.00 | 31.00 | 35.50 | 0.00 | 0 | 0 | 126.29% | 0.95 | 0.00 | -0.10 | 0.02 | 0.02 |
| KB20260618C00080000 | 80.00 | 26.10 | 30.50 | 0.00 | 0 | 0 | 109.43% | 0.94 | 0.01 | -0.10 | 0.02 | 0.03 |
| KB20260618C00085000 | 85.00 | 21.00 | 25.50 | 0.00 | 0 | 0 | 91.11% | 0.93 | 0.01 | -0.09 | 0.03 | 0.03 |
| KB20260618C00090000 | 90.00 | 17.20 | 19.10 | 0.00 | 0 | 33 | 57.95% | 0.95 | 0.01 | -0.04 | 0.02 | 0.03 |
| KB20260618C00095000 | 95.00 | 11.10 | 15.50 | 0.00 | 0 | 10 | 57.38% | 0.89 | 0.02 | -0.08 | 0.04 | 0.03 |
| KB20260618C00100000 | 100.00 | 6.50 | 11.00 | 0.00 | 0 | 2 | 47.41% | 0.81 | 0.03 | -0.10 | 0.06 | 0.03 |
| KB20260618C00105000 | 105.00 | 2.65 | 7.00 | 0.00 | 0 | 19 | 50.08% | 0.62 | 0.04 | -0.15 | 0.08 | 0.02 |
| KB20260618C00110000 | 110.00 | 0.00 | 2.85 | 0.00 | 0 | 3 | 28.64% | 0.36 | 0.06 | -0.08 | 0.08 | 0.01 |
| KB20260618C00115000 | 115.00 | 0.10 | 1.40 | 0.00 | 0 | 5 | 36.03% | 0.18 | 0.04 | -0.07 | 0.05 | 0.01 |
| KB20260618C00120000 | 120.00 | 0.00 | 3.40 | 0.00 | 0 | 55 | 69.23% | 0.23 | 0.02 | -0.16 | 0.06 | 0.01 |
| KB20260618C00125000 | 125.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 80.07% | 0.18 | 0.02 | -0.16 | 0.05 | 0.01 |
| KB20260618C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 109.45% | 0.21 | 0.01 | -0.25 | 0.06 | 0.01 |
| KB20260618C00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 122.19% | 0.20 | 0.01 | -0.26 | 0.06 | 0.01 |
| KB20260618C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 134.02% | 0.18 | 0.01 | -0.28 | 0.05 | 0.01 |
| KB20260618C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 145.08% | 0.17 | 0.01 | -0.29 | 0.05 | 0.01 |
| KB20260618C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 155.47% | 0.17 | 0.01 | -0.30 | 0.05 | 0.01 |
| KB20260618C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 165.29% | 0.16 | 0.01 | -0.31 | 0.05 | 0.01 |
| KB20260618C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 174.61% | 0.15 | 0.01 | -0.32 | 0.05 | 0.00 |
