Scadenza
Calls
per la data del mercato September 05, 2025
Puts
per la data del mercato September 05, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CYTK20250919C00017500 | 17.50 | 33.50 | 37.20 | 0.00 | 0 | 0 | 487.33% | 0.95 | 0.00 | -0.18 | 0.01 | 0.00 |
| CYTK20250919C00020000 | 20.00 | 31.00 | 34.70 | 0.00 | 0 | 0 | 434.19% | 0.94 | 0.00 | -0.18 | 0.01 | 0.01 |
| CYTK20250919C00022500 | 22.50 | 28.50 | 32.20 | 0.00 | 0 | 1 | 388.15% | 0.93 | 0.00 | -0.18 | 0.01 | 0.01 |
| CYTK20250919C00025000 | 25.00 | 26.00 | 29.40 | 0.00 | 0 | 10 | 181.66% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| CYTK20250919C00030000 | 30.00 | 22.90 | 24.70 | 23.01 | 10 | 34 | 150.83% | 0.98 | 0.00 | -0.02 | 0.00 | 0.01 |
| CYTK20250919C00035000 | 35.00 | 16.50 | 19.10 | 18.00 | 107 | 7,002 | 102.61% | 0.98 | 0.00 | -0.01 | 0.00 | 0.01 |
| CYTK20250919C00040000 | 40.00 | 12.90 | 15.20 | 13.10 | 70 | 2,689 | 79.63% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| CYTK20250919C00045000 | 45.00 | 6.30 | 9.00 | 8.20 | 16 | 1,048 | 61.51% | 0.92 | 0.02 | -0.03 | 0.02 | 0.02 |
| CYTK20250919C00050000 | 50.00 | 3.60 | 4.00 | 3.90 | 233 | 2,754 | 49.95% | 0.73 | 0.06 | -0.06 | 0.03 | 0.01 |
| CYTK20250919C00055000 | 55.00 | 1.05 | 1.30 | 1.25 | 420 | 406 | 50.43% | 0.37 | 0.07 | -0.07 | 0.04 | 0.01 |
| CYTK20250919C00060000 | 60.00 | 0.30 | 0.45 | 0.38 | 111 | 287 | 55.45% | 0.14 | 0.04 | -0.04 | 0.02 | 0.00 |
| CYTK20250919C00065000 | 65.00 | 0.05 | 0.25 | 0.15 | 3 | 220 | 63.62% | 0.06 | 0.02 | -0.03 | 0.01 | 0.00 |
| CYTK20250919C00070000 | 70.00 | 0.00 | 0.10 | 0.10 | 12 | 580 | 67.67% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| CYTK20250919C00075000 | 75.00 | 0.00 | 0.10 | 0.05 | 2 | 9 | 81.39% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CYTK20250919P00017500 | 17.50 | 0.00 | 0.20 | 0.00 | 0 | 3 | 269.18% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| CYTK20250919P00020000 | 20.00 | 0.00 | 0.15 | 0.00 | 0 | 4 | 199.34% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| CYTK20250919P00022500 | 22.50 | 0.00 | 0.05 | 0.00 | 0 | 525 | 176.54% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| CYTK20250919P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 163 | 156.16% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| CYTK20250919P00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 410 | 186.90% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| CYTK20250919P00035000 | 35.00 | 0.00 | 0.10 | 0.05 | 1 | 1,404 | 99.42% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CYTK20250919P00040000 | 40.00 | 0.05 | 0.20 | 0.09 | 34 | 364 | 75.35% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| CYTK20250919P00045000 | 45.00 | 0.15 | 0.25 | 0.15 | 26 | 320 | 56.81% | -0.07 | 0.02 | -0.03 | 0.01 | -0.00 |
| CYTK20250919P00050000 | 50.00 | 0.75 | 0.90 | 0.98 | 139 | 246 | 49.23% | -0.26 | 0.06 | -0.06 | 0.03 | -0.01 |
| CYTK20250919P00055000 | 55.00 | 3.00 | 4.00 | 3.20 | 44 | 174 | 48.61% | -0.64 | 0.07 | -0.07 | 0.04 | -0.01 |
| CYTK20250919P00060000 | 60.00 | 7.10 | 8.70 | 8.20 | 51 | 0 | 52.50% | -0.88 | 0.04 | -0.04 | 0.02 | -0.01 |
| CYTK20250919P00065000 | 65.00 | 10.90 | 13.70 | 0.00 | 0 | 0 | 68.22% | -0.93 | 0.02 | -0.03 | 0.01 | -0.01 |
| CYTK20250919P00070000 | 70.00 | 16.50 | 19.10 | 0.00 | 0 | 0 | 122.63% | -0.85 | 0.02 | -0.10 | 0.02 | -0.02 |
| CYTK20250919P00075000 | 75.00 | 20.50 | 23.90 | 0.00 | 0 | 0 | 97.67% | -0.96 | 0.01 | -0.03 | 0.01 | -0.01 |
