Scadenza
Calls
per la data del mercato June 04, 2026
Puts
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KOF20260618C00055000 | 55.00 | 49.50 | 54.20 | 0.00 | 0 | 0 | 180.75% | 0.98 | 0.00 | -0.06 | 0.01 | 0.02 |
| KOF20260618C00060000 | 60.00 | 44.50 | 49.20 | 0.00 | 0 | 0 | 158.92% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| KOF20260618C00065000 | 65.00 | 39.50 | 44.30 | 0.00 | 0 | 0 | 142.76% | 0.97 | 0.00 | -0.06 | 0.01 | 0.02 |
| KOF20260618C00070000 | 70.00 | 34.50 | 39.20 | 0.00 | 0 | 0 | 123.72% | 0.97 | 0.00 | -0.06 | 0.01 | 0.03 |
| KOF20260618C00075000 | 75.00 | 29.50 | 34.20 | 0.00 | 0 | 0 | 102.66% | 0.97 | 0.00 | -0.05 | 0.02 | 0.03 |
| KOF20260618C00080000 | 80.00 | 24.50 | 29.20 | 0.00 | 0 | 0 | 86.17% | 0.96 | 0.00 | -0.05 | 0.02 | 0.03 |
| KOF20260618C00085000 | 85.00 | 19.50 | 24.20 | 0.00 | 0 | 0 | 75.35% | 0.95 | 0.01 | -0.06 | 0.02 | 0.03 |
| KOF20260618C00090000 | 90.00 | 14.60 | 19.50 | 0.00 | 0 | 0 | 55.42% | 0.95 | 0.01 | -0.04 | 0.02 | 0.03 |
| KOF20260618C00095000 | 95.00 | 9.60 | 14.50 | 0.00 | 0 | 0 | 42.54% | 0.93 | 0.02 | -0.04 | 0.03 | 0.03 |
| KOF20260618C00100000 | 100.00 | 4.70 | 9.50 | 0.00 | 0 | 0 | 28.76% | 0.89 | 0.03 | -0.04 | 0.04 | 0.03 |
| KOF20260618C00105000 | 105.00 | 0.70 | 5.50 | 0.00 | 0 | 13 | 28.39% | 0.63 | 0.06 | -0.08 | 0.08 | 0.02 |
| KOF20260618C00110000 | 110.00 | 0.15 | 2.10 | 0.00 | 0 | 14 | 27.95% | 0.31 | 0.06 | -0.07 | 0.07 | 0.01 |
| KOF20260618C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 63.98% | 0.30 | 0.03 | -0.17 | 0.07 | 0.01 |
| KOF20260618C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 80.49% | 0.26 | 0.02 | -0.19 | 0.07 | 0.01 |
| KOF20260618C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 95.10% | 0.23 | 0.02 | -0.21 | 0.06 | 0.01 |
| KOF20260618C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 108.35% | 0.21 | 0.01 | -0.23 | 0.06 | 0.01 |
| KOF20260618C00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 120.54% | 0.19 | 0.01 | -0.25 | 0.06 | 0.01 |
| KOF20260618C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 131.87% | 0.18 | 0.01 | -0.26 | 0.06 | 0.01 |
| KOF20260618C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 142.47% | 0.17 | 0.01 | -0.27 | 0.05 | 0.01 |
| KOF20260618C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 152.45% | 0.16 | 0.01 | -0.28 | 0.05 | 0.01 |
| KOF20260618C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 161.87% | 0.16 | 0.01 | -0.29 | 0.05 | 0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KOF20260618P00055000 | 55.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 285.44% | -0.07 | 0.00 | -0.29 | 0.03 | -0.00 |
| KOF20260618P00060000 | 60.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 254.84% | -0.08 | 0.00 | -0.28 | 0.03 | -0.00 |
| KOF20260618P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 226.61% | -0.09 | 0.00 | -0.27 | 0.03 | -0.00 |
| KOF20260618P00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 200.29% | -0.10 | 0.00 | -0.26 | 0.04 | -0.00 |
| KOF20260618P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 15 | 175.52% | -0.12 | 0.01 | -0.25 | 0.04 | -0.01 |
| KOF20260618P00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 65.84% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| KOF20260618P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 129.35% | -0.15 | 0.01 | -0.23 | 0.05 | -0.01 |
| KOF20260618P00090000 | 90.00 | 0.00 | 0.85 | 0.00 | 0 | 2 | 62.10% | -0.07 | 0.01 | -0.06 | 0.03 | -0.00 |
| KOF20260618P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 85.52% | -0.22 | 0.02 | -0.19 | 0.06 | -0.01 |
| KOF20260618P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 63.30% | -0.28 | 0.03 | -0.16 | 0.07 | -0.01 |
| KOF20260618P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 33.21% | -0.38 | 0.06 | -0.10 | 0.08 | -0.01 |
| KOF20260618P00110000 | 110.00 | 1.00 | 5.90 | 0.00 | 0 | 0 | 46.23% | -0.61 | 0.04 | -0.14 | 0.08 | -0.02 |
| KOF20260618P00115000 | 115.00 | 6.00 | 10.90 | 0.00 | 0 | 0 | 64.61% | -0.70 | 0.03 | -0.17 | 0.07 | -0.02 |
| KOF20260618P00120000 | 120.00 | 11.00 | 15.70 | 0.00 | 0 | 0 | 82.66% | -0.74 | 0.02 | -0.20 | 0.07 | -0.03 |
| KOF20260618P00125000 | 125.00 | 16.00 | 20.70 | 0.00 | 0 | 0 | 97.43% | -0.77 | 0.02 | -0.22 | 0.06 | -0.03 |
| KOF20260618P00130000 | 130.00 | 21.00 | 25.70 | 0.00 | 0 | 0 | 110.85% | -0.79 | 0.01 | -0.24 | 0.06 | -0.03 |
| KOF20260618P00135000 | 135.00 | 26.00 | 30.70 | 0.00 | 0 | 0 | 123.21% | -0.80 | 0.01 | -0.26 | 0.06 | -0.03 |
| KOF20260618P00140000 | 140.00 | 31.00 | 35.70 | 0.00 | 0 | 0 | 129.17% | -0.83 | 0.01 | -0.25 | 0.05 | -0.03 |
| KOF20260618P00145000 | 145.00 | 36.00 | 40.70 | 0.00 | 0 | 0 | 145.46% | -0.82 | 0.01 | -0.28 | 0.05 | -0.03 |
| KOF20260618P00150000 | 150.00 | 41.00 | 45.80 | 0.00 | 0 | 0 | 155.59% | -0.83 | 0.01 | -0.29 | 0.05 | -0.03 |
| KOF20260618P00155000 | 155.00 | 46.00 | 50.50 | 0.00 | 0 | 0 | 165.17% | -0.84 | 0.01 | -0.30 | 0.05 | -0.04 |
