Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $67.55 as of 11/26/2025 2:58:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 48.80 | 52.70 | 50.75 | 21.20 | 0.00 | 0.00% | 2.90 | 0 | 20 | 3.22 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 11/26/2025 4:00:00 PM EST |
| 20.00 | 46.40 | 49.90 | 48.15 | 41.00 | 0.00 | 0.00% | 2.41 | 0 | 281 | 2.91 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 11/26/2025 4:00:00 PM EST |
| 23.00 | 43.40 | 47.30 | 45.35 | 35.39 | 0.00 | 0.00% | 1.97 | 0 | 2 | 2.64 | 0.99 | 0.00 | -0.01 | 11/7/2024 | 11/26/2025 4:00:00 PM EST |
| 25.00 | 41.50 | 45.40 | 43.45 | 14.48 | 0.00 | 0.00% | 1.74 | 0 | 25 | 2.45 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 11/26/2025 4:00:00 PM EST |
| 28.00 | 39.00 | 42.00 | 40.50 | 23.50 | 0.00 | 0.00% | 1.45 | 0 | 7 | 2.04 | 0.99 | 0.00 | -0.01 | 9/2/2025 | 11/26/2025 4:00:00 PM EST |
| 30.00 | 37.30 | 40.10 | 38.70 | 39.30 | +1.30 | +3.43% | 1.29 | 1 | 307 | 1.93 | 0.98 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 33.00 | 34.20 | 37.20 | 35.70 | 28.00 | 0.00 | 0.00% | 1.08 | 0 | 102 | 1.77 | 0.98 | 0.00 | -0.02 | 10/7/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 32.50 | 35.70 | 34.10 | 34.00 | +1.00 | +3.03% | 0.97 | 5 | 690 | 1.77 | 0.96 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 38.00 | 29.20 | 33.00 | 31.10 | 29.80 | 0.00 | 0.00% | 0.82 | 0 | 208 | 1.68 | 0.94 | 0.00 | -0.04 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 27.50 | 31.10 | 29.30 | 26.63 | 0.00 | 0.00% | 0.73 | 0 | 1,391 | 1.59 | 0.94 | 0.00 | -0.04 | 11/11/2025 | 11/26/2025 4:00:00 PM EST |
| 42.00 | 25.80 | 28.80 | 27.30 | 25.93 | 0.00 | 0.00% | 0.65 | 0 | 4,345 | 1.40 | 0.93 | 0.01 | -0.04 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 23.00 | 26.10 | 24.55 | 23.72 | 0.00 | 0.00% | 0.55 | 0 | 463 | 1.30 | 0.90 | 0.01 | -0.05 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 47.00 | 21.80 | 24.40 | 23.10 | 22.70 | +2.30 | +11.28% | 0.49 | 1 | 76 | 0.95 | 0.89 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 18.20 | 22.20 | 20.20 | 20.00 | +0.50 | +2.57% | 0.40 | 5 | 3,088 | 1.25 | 0.86 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 15.00 | 17.50 | 16.25 | 16.31 | +2.07 | +14.54% | 0.30 | 53 | 8,488 | 0.84 | 0.80 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 12.30 | 13.50 | 12.90 | 13.00 | +1.00 | +8.34% | 0.21 | 12 | 8,773 | 0.83 | 0.73 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 9.20 | 11.40 | 10.30 | 9.75 | +0.75 | +8.34% | 0.16 | 8 | 4,192 | 0.85 | 0.63 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 6.30 | 7.50 | 6.90 | 7.12 | +0.62 | +9.54% | 0.10 | 36 | 6,899 | 0.74 | 0.52 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 4.40 | 5.20 | 4.80 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 8,214 | 0.71 | 0.42 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 1.15 | 3.40 | 2.28 | 3.40 | +0.65 | +23.64% | 0.03 | 209 | 3,129 | 0.58 | 0.31 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 1.70 | 2.30 | 2.00 | 2.10 | +0.35 | +20.00% | 0.02 | 66 | 790 | 0.66 | 0.22 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 0.75 | 1.40 | 1.08 | 1.35 | +0.25 | +22.73% | 0.01 | 2 | 639 | 0.62 | 0.15 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.67 | 0.11 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.70 | 0.07 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 0.20 | 0.45 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.65 | 0.05 | 0.01 | -0.02 | 11/6/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 6.74 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.12 | 0.03 | 0.00 | -0.01 | 1/18/2024 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.75 | 0.02 | 0.00 | -0.01 | 9/2/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.23 | 0.01 | 0.00 | -0.01 | 10/13/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.28 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.34 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.23 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.61 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/26/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.27 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.84 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 20.00 | 0.05 | 2.20 | 1.13 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 102 | 2.11 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 23.00 | 0.05 | 2.25 | 1.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.90 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.52 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 28.00 | 0.10 | 2.35 | 1.23 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 276 | 1.65 | -0.01 | 0.00 | -0.01 | 10/23/2025 | 11/26/2025 4:00:00 PM EST |
| 30.00 | 0.25 | 1.35 | 0.80 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1,278 | 1.47 | -0.02 | 0.00 | -0.02 | 11/12/2025 | 11/26/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.58 | -0.02 | 0.00 | -0.02 | 10/28/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 0.40 | 0.70 | 0.55 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 450 | 1.16 | -0.04 | 0.00 | -0.03 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 38.00 | 0.20 | 0.90 | 0.55 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 363 | 1.01 | -0.06 | 0.00 | -0.04 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 0.40 | 1.50 | 0.95 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 500 | 1.08 | -0.06 | 0.00 | -0.04 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 42.00 | 0.10 | 2.80 | 1.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 172 | 1.05 | -0.07 | 0.01 | -0.04 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 0.40 | 1.55 | 0.98 | 0.90 | -0.70 | -43.75% | 0.02 | 5 | 647 | 0.89 | -0.10 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 47.00 | 0.80 | 1.85 | 1.33 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 548 | 0.91 | -0.11 | 0.01 | -0.05 | 11/14/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 1.50 | 2.35 | 1.93 | 2.10 | +0.05 | +2.44% | 0.04 | 2 | 1,429 | 0.92 | -0.14 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 1.60 | 3.50 | 2.55 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 985 | 0.81 | -0.20 | 0.01 | -0.06 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 2.50 | 6.10 | 4.30 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 613 | 0.82 | -0.27 | 0.02 | -0.07 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 4.00 | 7.80 | 5.90 | 5.90 | -0.75 | -11.28% | 0.09 | 47 | 1,210 | 0.76 | -0.37 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 6.50 | 10.30 | 8.40 | 8.20 | -1.40 | -14.59% | 0.12 | 9 | 130 | 0.75 | -0.48 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 10.60 | 13.10 | 11.85 | 11.00 | -0.93 | -7.80% | 0.16 | 2 | 47 | 0.78 | -0.58 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 12.70 | 16.70 | 14.70 | 41.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.67 | -0.69 | 0.02 | -0.06 | 3/31/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 16.80 | 19.90 | 18.35 | 34.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.83 | -0.78 | 0.02 | -0.05 | 10/14/2024 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 21.10 | 24.10 | 22.60 | 28.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.83 | -0.85 | 0.01 | -0.04 | 11/10/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 25.70 | 28.70 | 27.20 | 50.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.87 | -0.89 | 0.01 | -0.03 | 2/14/2025 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 30.00 | 34.00 | 32.00 | 37.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.00 | -0.93 | 0.01 | -0.02 | 10/31/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 34.90 | 38.80 | 36.85 | 62.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.02 | 4/30/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 39.90 | 43.80 | 41.85 | 49.82 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.01 | 4/29/2024 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 44.90 | 48.80 | 46.85 | % | 0.41 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 120.00 | 49.90 | 53.80 | 51.85 | % | 0.43 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 125.00 | 54.90 | 58.80 | 56.85 | 78.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 1/22/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 59.90 | 63.80 | 61.85 | % | 0.48 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 135.00 | 64.90 | 68.80 | 66.85 | % | 0.50 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 140.00 | 69.90 | 73.80 | 71.85 | % | 0.51 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 145.00 | 74.90 | 78.80 | 76.85 | % | 0.53 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 150.00 | 79.90 | 83.80 | 81.85 | % | 0.55 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 155.00 | 84.90 | 88.80 | 86.85 | % | 0.56 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 160.00 | 89.90 | 93.80 | 91.85 | % | 0.57 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 165.00 | 94.90 | 98.80 | 96.85 | % | 0.59 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |