Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $60.31 as of 10/10/2025 2:57:21 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 | 40.70 | 43.40 | 42.05 | % | 2.40 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 20.00 | 38.20 | 40.90 | 39.55 | % | 1.98 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 22.50 | 35.70 | 38.40 | 37.05 | % | 1.65 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 25.00 | 33.10 | 36.10 | 34.60 | % | 1.38 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 30.00 | 28.20 | 30.80 | 29.50 | % | 0.98 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 35.00 | 23.10 | 25.80 | 24.45 | 18.60 | 0.00 | 0.00% | 0.70 | 0 | 28 | 2.95 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:58:58 PM EST |
| 40.00 | 18.70 | 20.80 | 19.75 | 19.10 | -1.60 | -7.73% | 0.49 | 26 | 590 | 2.35 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 45.00 | 13.50 | 15.80 | 14.65 | 16.11 | 0.00 | 0.00% | 0.33 | 0 | 164 | 1.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:58 PM EST |
| 50.00 | 8.50 | 10.80 | 9.65 | 10.00 | -0.90 | -8.26% | 0.19 | 2 | 756 | 1.42 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 55.00 | 4.70 | 5.90 | 5.30 | 5.25 | +0.15 | +2.95% | 0.10 | 56 | 2,817 | 0.90 | 0.91 | 0.05 | -0.03 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 60.00 | 1.10 | 1.80 | 1.45 | 1.40 | -0.13 | -8.50% | 0.02 | 63 | 814 | 0.49 | 0.48 | 0.10 | -0.09 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.02 | +8.00% | 0.00 | 9 | 398 | 0.53 | 0.11 | 0.05 | -0.05 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.08 | -61.54% | 0.00 | 4 | 48 | 0.69 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:58 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 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 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.54 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 1:58:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 306 | 1.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,138 | 1.05 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:58 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 5 | 2,319 | 0.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 55.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.47 | -0.09 | 0.05 | -0.03 | 10/9/2025 | 10/10/2025 1:58:58 PM EST |
| 60.00 | 1.00 | 2.45 | 1.73 | 1.25 | -0.15 | -10.72% | 0.03 | 2 | 54 | 0.49 | -0.52 | 0.10 | -0.09 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 65.00 | 4.70 | 7.00 | 5.85 | 5.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.15 | -0.89 | 0.05 | -0.05 | 10/6/2025 | 10/10/2025 1:58:58 PM EST |
| 70.00 | 9.30 | 11.10 | 10.20 | % | 0.15 | 0 | 0 | 1.41 | -0.99 | 0.01 | -0.01 | 10/10/2025 1:58:58 PM EST | |||
| 75.00 | 13.90 | 16.90 | 15.40 | % | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 80.00 | 19.30 | 21.90 | 20.60 | % | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 85.00 | 23.20 | 26.80 | 25.00 | % | 0.29 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 90.00 | 28.40 | 31.90 | 30.15 | % | 0.33 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST |