CYTK - Cytokinetics, Incorporated - Optionskæde

Cytokinetics, Incorporated

US ˙ NasdaqGS ˙ US23282W6057

Udløb

Calls for markedsdato April 27, 2026

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
CYTK20260515C00025000	25.00	34.70	38.70	0.00	0	0	361.36%	0.94	0.00	-0.17	0.02	0.01
CYTK20260515C00030000	30.00	29.80	33.70	0.00	0	52	191.60%	0.97	0.00	-0.04	0.01	0.01
CYTK20260515C00035000	35.00	25.20	29.00	0.00	0	81	205.93%	0.93	0.00	-0.10	0.02	0.01
CYTK20260515C00040000	40.00	22.10	24.90	0.00	0	302	202.96%	0.89	0.01	-0.15	0.03	0.01
CYTK20260515C00045000	45.00	17.50	21.20	20.05	1	5	163.70%	0.86	0.01	-0.14	0.03	0.02
CYTK20260515C00050000	50.00	15.20	18.40	0.00	0	30	208.13%	0.76	0.01	-0.25	0.04	0.01
CYTK20260515C00055000	55.00	13.30	15.80	14.00	1	16	214.05%	0.69	0.01	-0.29	0.05	0.01
CYTK20260515C00060000	60.00	10.60	13.00	11.22	48	66	189.78%	0.61	0.01	-0.28	0.05	0.01
CYTK20260515C00065000	65.00	8.40	10.30	9.30	8	3,003	195.85%	0.54	0.01	-0.30	0.05	0.01
CYTK20260515C00070000	70.00	7.40	8.00	7.60	65	19,573	195.62%	0.48	0.01	-0.30	0.05	0.01
CYTK20260515C00075000	75.00	5.80	7.00	5.89	2	2,951	197.47%	0.42	0.01	-0.29	0.05	0.01
CYTK20260515C00080000	80.00	3.70	6.00	4.50	5	992	189.76%	0.35	0.01	-0.27	0.05	0.01
CYTK20260515C00085000	85.00	3.50	4.10	3.90	69	1,087	180.72%	0.28	0.01	-0.23	0.05	0.01
CYTK20260515C00090000	90.00	2.30	2.80	2.50	17	2,344	175.11%	0.22	0.01	-0.20	0.04	0.01
CYTK20260515C00095000	95.00	0.95	2.00	1.71	20	5,413	161.28%	0.16	0.01	-0.14	0.03	0.00
CYTK20260515C00100000	100.00	0.45	1.45	1.30	3	9,214	156.44%	0.12	0.01	-0.11	0.03	0.00

Puts for markedsdato April 27, 2026

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
CYTK20260515P00025000	25.00	0.00	0.25	0.00	0	32	198.96%	-0.01	0.00	-0.02	0.00	-0.00
CYTK20260515P00030000	30.00	0.15	0.30	0.15	3	381	178.64%	-0.02	0.00	-0.03	0.01	-0.00
CYTK20260515P00035000	35.00	0.25	0.65	0.45	283	1,162	162.03%	-0.04	0.00	-0.05	0.01	-0.00
CYTK20260515P00040000	40.00	0.80	1.55	0.75	2,085	2,037	169.16%	-0.09	0.01	-0.10	0.02	-0.00
CYTK20260515P00045000	45.00	2.55	2.95	2.95	33	1,610	187.27%	-0.17	0.01	-0.18	0.03	-0.01
CYTK20260515P00050000	50.00	4.60	5.00	4.59	14	4,964	191.94%	-0.24	0.01	-0.23	0.04	-0.01
CYTK20260515P00055000	55.00	6.60	8.50	7.10	18	2,216	204.04%	-0.31	0.01	-0.28	0.05	-0.01
CYTK20260515P00060000	60.00	9.10	10.00	10.00	2,851	930	194.88%	-0.39	0.01	-0.29	0.05	-0.01
CYTK20260515P00065000	65.00	12.10	14.50	11.50	2	611	203.63%	-0.45	0.01	-0.31	0.05	-0.02
CYTK20260515P00070000	70.00	15.10	17.80	0.00	0	308	197.92%	-0.53	0.01	-0.30	0.05	-0.02
CYTK20260515P00075000	75.00	18.40	20.60	0.00	0	27	197.05%	-0.59	0.01	-0.29	0.05	-0.02
CYTK20260515P00080000	80.00	22.00	24.50	0.00	0	12	192.28%	-0.65	0.01	-0.27	0.05	-0.02
CYTK20260515P00085000	85.00	25.90	28.60	0.00	0	99	185.56%	-0.72	0.01	-0.24	0.05	-0.03
CYTK20260515P00090000	90.00	29.00	32.70	0.00	0	21	166.55%	-0.80	0.01	-0.18	0.04	-0.03
CYTK20260515P00095000	95.00	33.30	36.60	0.00	0	33	169.55%	-0.83	0.01	-0.16	0.03	-0.03
CYTK20260515P00100000	100.00	37.70	41.10	0.00	0	25	154.54%	-0.90	0.01	-0.11	0.02	-0.02

Other Listings

IT:1CYTK	55,50 €
DE:KK3A	55,22 €

Fintel data has been cited in the following publications:

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.