Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $57.83 as of 10/27/2025 2:35:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.80 | 32.40 | 30.60 | % | 1.02 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:54 PM EST | |||
| 35.00 | 23.90 | 27.10 | 25.50 | % | 0.73 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:54 PM EST | |||
| 40.00 | 19.20 | 22.80 | 21.00 | % | 0.53 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.01 | 10/27/2025 1:58:54 PM EST | |||
| 45.00 | 14.50 | 18.10 | 16.30 | 13.95 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.06 | 0.94 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 1:58:54 PM EST |
| 50.00 | 10.10 | 13.70 | 11.90 | 8.30 | 0.00 | 0.00% | 0.24 | 0 | 300 | 0.89 | 0.85 | 0.02 | -0.03 | 10/23/2025 | 10/27/2025 1:58:54 PM EST |
| 55.00 | 6.50 | 9.30 | 7.90 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 311 | 0.52 | 0.72 | 0.03 | -0.04 | 10/22/2025 | 10/27/2025 1:58:54 PM EST |
| 60.00 | 5.00 | 5.90 | 5.45 | 5.80 | +2.61 | +81.82% | 0.09 | 23 | 181 | 0.57 | 0.56 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 65.00 | 1.60 | 3.80 | 2.70 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.48 | 0.40 | 0.03 | -0.05 | 10/17/2025 | 10/27/2025 1:58:54 PM EST |
| 70.00 | 0.55 | 2.35 | 1.45 | 1.70 | +0.50 | +41.67% | 0.02 | 1 | 35 | 0.47 | 0.28 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.60 | 0.18 | 0.02 | -0.03 | 10/16/2025 | 10/27/2025 1:58:54 PM EST |
| 80.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.88 | 0.11 | 0.01 | -0.02 | 10/13/2025 | 10/27/2025 1:58:54 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.81 | 0.07 | 0.01 | -0.02 | 10/27/2025 1:58:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.04 | 0.01 | -0.01 | 10/27/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.05 | 1.35 | 0.70 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:54 PM EST | |||
| 35.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:54 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.01 | 10/27/2025 1:58:54 PM EST | |||
| 45.00 | 0.00 | 2.85 | 1.43 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.06 | -0.06 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 1:58:54 PM EST |
| 50.00 | 0.45 | 1.55 | 1.00 | 1.31 | -0.63 | -32.48% | 0.02 | 5 | 327 | 0.52 | -0.15 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 55.00 | 1.50 | 3.20 | 2.35 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 347 | 0.52 | -0.28 | 0.03 | -0.04 | 10/22/2025 | 10/27/2025 1:58:54 PM EST |
| 60.00 | 4.10 | 5.40 | 4.75 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.55 | -0.44 | 0.03 | -0.05 | 10/22/2025 | 10/27/2025 1:58:54 PM EST |
| 65.00 | 7.20 | 8.30 | 7.75 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.55 | -0.60 | 0.03 | -0.05 | 10/9/2025 | 10/27/2025 1:58:54 PM EST |
| 70.00 | 10.70 | 13.40 | 12.05 | % | 0.17 | 0 | 0 | 0.62 | -0.72 | 0.03 | -0.04 | 10/27/2025 1:58:54 PM EST | |||
| 75.00 | 14.10 | 17.50 | 15.80 | % | 0.21 | 0 | 0 | 0.81 | -0.82 | 0.02 | -0.03 | 10/27/2025 1:58:54 PM EST | |||
| 80.00 | 18.70 | 22.20 | 20.45 | % | 0.26 | 0 | 0 | 0.88 | -0.89 | 0.01 | -0.02 | 10/27/2025 1:58:54 PM EST | |||
| 85.00 | 23.70 | 27.00 | 25.35 | % | 0.30 | 0 | 0 | 0.93 | -0.93 | 0.01 | -0.02 | 10/27/2025 1:58:54 PM EST | |||
| 90.00 | 27.90 | 31.90 | 29.90 | % | 0.33 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.01 | 10/27/2025 1:58:54 PM EST |