Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $56.32 as of 10/3/2025 3:56:51 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 | 37.60 | 41.70 | 39.65 | 18.50 | 0.00 | 0.00% | 2.27 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/3/2025 4:00:10 PM EST |
| 20.00 | 35.20 | 39.20 | 37.20 | 14.82 | 0.00 | 0.00% | 1.86 | 0 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 10/3/2025 4:00:10 PM EST |
| 22.50 | 32.70 | 36.70 | 34.70 | 27.90 | 0.00 | 0.00% | 1.54 | 0 | 3 | 2.30 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 4:00:10 PM EST |
| 25.00 | 30.20 | 34.30 | 32.25 | 11.20 | 0.00 | 0.00% | 1.29 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/3/2025 4:00:10 PM EST |
| 30.00 | 26.50 | 28.00 | 27.25 | 26.50 | 0.00 | 0.00% | 0.91 | 0 | 230 | 1.24 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:10 PM EST |
| 35.00 | 22.00 | 23.30 | 22.65 | 19.70 | 0.00 | 0.00% | 0.65 | 0 | 225 | 1.11 | 0.99 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:10 PM EST |
| 40.00 | 17.20 | 18.50 | 17.85 | 16.80 | 0.00 | 0.00% | 0.45 | 0 | 815 | 1.03 | 0.97 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 4:00:10 PM EST |
| 45.00 | 12.50 | 13.30 | 12.90 | 12.40 | +1.11 | +9.84% | 0.29 | 16 | 890 | 0.55 | 0.93 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 50.00 | 8.20 | 9.00 | 8.60 | 8.62 | +0.42 | +5.13% | 0.17 | 104 | 3,566 | 0.32 | 0.83 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 55.00 | 5.00 | 5.80 | 5.40 | 5.38 | +0.59 | +12.32% | 0.10 | 45 | 130 | 0.39 | 0.68 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 60.00 | 2.80 | 3.30 | 3.05 | 3.30 | +0.50 | +17.86% | 0.05 | 37 | 1,104 | 0.43 | 0.48 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 65.00 | 1.50 | 1.90 | 1.70 | 1.80 | +0.20 | +12.50% | 0.03 | 80 | 151 | 0.46 | 0.31 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 1.20 | +0.39 | +48.15% | 0.01 | 6 | 27 | 0.53 | 0.19 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.53 | -0.12 | -18.47% | 0.01 | 120 | 2 | 0.59 | 0.12 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:10 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 | 1.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:10 PM EST |
| 22.50 | 0.05 | 2.15 | 1.10 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 146 | 1.73 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:10 PM EST |
| 25.00 | 0.00 | 1.95 | 0.98 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 283 | 2.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 4:00:10 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,187 | 1.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 4:00:10 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.19 | +0.04 | +26.67% | 0.01 | 1 | 765 | 0.90 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 40.00 | 0.10 | 0.90 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 569 | 0.72 | -0.03 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 4:00:10 PM EST |
| 45.00 | 0.00 | 2.35 | 1.18 | 0.60 | -0.40 | -40.00% | 0.03 | 2 | 692 | 1.00 | -0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 50.00 | 1.10 | 1.50 | 1.30 | 1.51 | -0.29 | -16.12% | 0.03 | 112 | 136 | 0.55 | -0.17 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 55.00 | 1.65 | 3.30 | 2.48 | 3.10 | -0.70 | -18.43% | 0.05 | 2 | 196 | 0.49 | -0.32 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 60.00 | 3.80 | 6.00 | 4.90 | 5.10 | -1.50 | -22.73% | 0.08 | 16 | 33 | 0.48 | -0.52 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 65.00 | 7.50 | 11.50 | 9.50 | 11.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.79 | -0.69 | 0.03 | -0.04 | 10/1/2025 | 10/3/2025 4:00:10 PM EST |
| 70.00 | 11.60 | 15.70 | 13.65 | % | 0.20 | 0 | 0 | 0.91 | -0.81 | 0.02 | -0.03 | 10/3/2025 4:00:10 PM EST | |||
| 75.00 | 16.20 | 20.30 | 18.25 | % | 0.24 | 0 | 0 | 0.99 | -0.88 | 0.02 | -0.02 | 10/3/2025 4:00:10 PM EST |