Scadenza
Puts
per la data del mercato June 03, 2026
Calls
per la data del mercato June 03, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KSPY20260618P00019000 | 19.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 175.53% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| KSPY20260618P00020000 | 20.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 158.94% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| KSPY20260618P00021000 | 21.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 143.00% | -0.11 | 0.02 | -0.05 | 0.01 | -0.00 |
| KSPY20260618P00022000 | 22.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 127.57% | -0.12 | 0.03 | -0.05 | 0.01 | -0.00 |
| KSPY20260618P00023000 | 23.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 112.57% | -0.13 | 0.03 | -0.05 | 0.01 | -0.00 |
| KSPY20260618P00024000 | 24.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 97.87% | -0.15 | 0.04 | -0.04 | 0.01 | -0.00 |
| KSPY20260618P00025000 | 25.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 83.35% | -0.17 | 0.05 | -0.04 | 0.01 | -0.00 |
| KSPY20260618P00026000 | 26.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 68.83% | -0.20 | 0.07 | -0.04 | 0.02 | -0.00 |
| KSPY20260618P00027000 | 27.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 54.04% | -0.24 | 0.10 | -0.03 | 0.02 | -0.00 |
| KSPY20260618P00028000 | 28.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 39.63% | -0.32 | 0.15 | -0.03 | 0.02 | -0.00 |
| KSPY20260618P00029000 | 29.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 44.72% | -0.48 | 0.15 | -0.04 | 0.02 | -0.01 |
| KSPY20260618P00030000 | 30.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 35.92% | -0.67 | 0.17 | -0.03 | 0.02 | -0.01 |
| KSPY20260618P00031000 | 31.00 | 0.10 | 3.90 | 0.00 | 0 | 0 | 115.15% | -0.57 | 0.06 | -0.09 | 0.02 | -0.01 |
| KSPY20260618P00032000 | 32.00 | 1.10 | 4.90 | 0.00 | 0 | 0 | 129.32% | -0.59 | 0.05 | -0.10 | 0.02 | -0.01 |
| KSPY20260618P00033000 | 33.00 | 2.10 | 5.90 | 0.00 | 0 | 0 | 142.24% | -0.62 | 0.05 | -0.11 | 0.02 | -0.01 |
| KSPY20260618P00034000 | 34.00 | 3.10 | 6.90 | 0.00 | 0 | 0 | 154.19% | -0.64 | 0.04 | -0.11 | 0.02 | -0.01 |
| KSPY20260618P00035000 | 35.00 | 4.10 | 7.90 | 0.00 | 0 | 0 | 165.34% | -0.65 | 0.04 | -0.12 | 0.02 | -0.01 |
| KSPY20260618P00036000 | 36.00 | 5.10 | 8.90 | 0.00 | 0 | 0 | 175.80% | -0.66 | 0.04 | -0.13 | 0.02 | -0.01 |
| KSPY20260618P00037000 | 37.00 | 6.10 | 9.90 | 0.00 | 0 | 0 | 185.68% | -0.67 | 0.03 | -0.13 | 0.02 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KSPY20260618C00019000 | 19.00 | 8.10 | 12.00 | 0.00 | 0 | 0 | 113.07% | 0.97 | 0.01 | -0.01 | 0.00 | 0.01 |
| KSPY20260618C00020000 | 20.00 | 7.10 | 11.00 | 0.00 | 0 | 0 | 100.73% | 0.97 | 0.01 | -0.01 | 0.00 | 0.01 |
| KSPY20260618C00021000 | 21.00 | 6.10 | 10.00 | 0.00 | 0 | 0 | 88.92% | 0.97 | 0.01 | -0.01 | 0.00 | 0.01 |
| KSPY20260618C00022000 | 22.00 | 5.10 | 9.00 | 0.00 | 0 | 0 | 77.58% | 0.97 | 0.02 | -0.01 | 0.00 | 0.01 |
| KSPY20260618C00023000 | 23.00 | 4.10 | 8.00 | 0.00 | 0 | 0 | 66.65% | 0.96 | 0.02 | -0.01 | 0.00 | 0.01 |
| KSPY20260618C00024000 | 24.00 | 3.10 | 7.00 | 0.00 | 0 | 0 | 56.05% | 0.96 | 0.03 | -0.01 | 0.01 | 0.01 |
| KSPY20260618C00025000 | 25.00 | 2.10 | 6.00 | 0.00 | 0 | 0 | 45.72% | 0.95 | 0.04 | -0.01 | 0.01 | 0.01 |
| KSPY20260618C00026000 | 26.00 | 1.10 | 5.00 | 0.00 | 0 | 0 | 35.55% | 0.94 | 0.06 | -0.01 | 0.01 | 0.01 |
| KSPY20260618C00027000 | 27.00 | 0.15 | 4.00 | 0.00 | 0 | 0 | 28.03% | 0.90 | 0.11 | -0.01 | 0.01 | 0.01 |
| KSPY20260618C00028000 | 28.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 38.58% | 0.69 | 0.16 | -0.03 | 0.02 | 0.01 |
| KSPY20260618C00029000 | 29.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 44.82% | 0.52 | 0.15 | -0.04 | 0.02 | 0.01 |
| KSPY20260618C00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 37.18% | 0.34 | 0.17 | -0.03 | 0.02 | 0.00 |
| KSPY20260618C00031000 | 31.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 50.47% | 0.28 | 0.11 | -0.03 | 0.02 | 0.00 |
| KSPY20260618C00032000 | 32.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 62.07% | 0.24 | 0.08 | -0.04 | 0.02 | 0.00 |
| KSPY20260618C00033000 | 33.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 72.58% | 0.21 | 0.07 | -0.04 | 0.02 | 0.00 |
| KSPY20260618C00034000 | 34.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 82.26% | 0.19 | 0.06 | -0.04 | 0.02 | 0.00 |
| KSPY20260618C00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 91.28% | 0.18 | 0.05 | -0.05 | 0.02 | 0.00 |
| KSPY20260618C00036000 | 36.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 99.77% | 0.17 | 0.04 | -0.05 | 0.01 | 0.00 |
| KSPY20260618C00037000 | 37.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 107.79% | 0.16 | 0.04 | -0.05 | 0.01 | 0.00 |
