Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $38.05 as of 8/22/2025 3:38:32 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 | 19.50 | 23.10 | 21.30 | % | 1.22 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 16.70 | 20.60 | 18.65 | % | 0.93 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 14.20 | 18.20 | 16.20 | % | 0.72 | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 11.90 | 15.80 | 13.85 | % | 0.55 | 0 | 0 | 1.54 | 0.97 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 8.40 | 10.70 | 9.55 | % | 0.32 | 0 | 0 | 1.19 | 0.86 | 0.02 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 5.20 | 6.10 | 5.65 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.65 | 0.69 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 2.80 | 3.60 | 3.20 | 3.70 | +1.10 | +42.31% | 0.08 | 2 | 4 | 0.65 | 0.48 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 1.35 | 2.50 | 1.93 | 1.63 | -0.07 | -4.12% | 0.04 | 1 | 10 | 0.69 | 0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 0.55 | 1.10 | 0.83 | 0.85 | -0.12 | -12.38% | 0.02 | 24 | 1 | 0.63 | 0.16 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.02 | 0.09 | 0.02 | -0.01 | 8/22/2025 3:59:52 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 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.68 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.47 | -0.03 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.55 | 1.28 | 0.71 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.13 | -0.14 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 1.10 | 2.25 | 1.68 | 1.95 | +0.09 | +4.84% | 0.05 | 1 | 1 | 0.51 | -0.31 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 4.20 | 5.90 | 5.05 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.69 | -0.52 | 0.04 | -0.03 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 6.90 | 9.20 | 8.05 | % | 0.18 | 0 | 0 | 0.57 | -0.70 | 0.04 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 50.00 | 10.00 | 13.90 | 11.95 | % | 0.24 | 0 | 0 | 0.96 | -0.84 | 0.03 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 55.00 | 14.90 | 18.70 | 16.80 | % | 0.31 | 0 | 0 | 1.08 | -0.91 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST |