Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $61.14 as of 12/12/2025 9:22:51 AM 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 | 29.50 | 32.70 | 31.10 | 36.05 | 0.00 | 0.00% | 1.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 4:00:01 PM EST |
| 35.00 | 24.50 | 27.90 | 26.20 | % | 0.75 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 40.00 | 19.70 | 22.90 | 21.30 | 26.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:01 PM EST |
| 45.00 | 14.70 | 17.90 | 16.30 | 23.23 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 12/11/2025 4:00:01 PM EST |
| 50.00 | 9.90 | 12.90 | 11.40 | 12.57 | 0.00 | 0.00% | 0.23 | 0 | 302 | 1.67 | 0.97 | 0.01 | -0.06 | 12/10/2025 | 12/11/2025 4:00:01 PM EST |
| 55.00 | 5.40 | 8.60 | 7.00 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 313 | 1.37 | 0.86 | 0.04 | -0.12 | 12/10/2025 | 12/11/2025 4:00:01 PM EST |
| 60.00 | 2.40 | 3.70 | 3.05 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 283 | 0.60 | 0.61 | 0.07 | -0.16 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.65 | 0.25 | 0.06 | -0.10 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.68 | 0.04 | 0.02 | -0.02 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 75.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.99 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:01 PM EST |
| 80.00 | 0.05 | 0.80 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 287 | 1.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:01 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 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 242 | 2.87 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 308 | 1.49 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/11/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 335 | 1.28 | -0.03 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 55.00 | 0.05 | 1.50 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4,363 | 0.87 | -0.14 | 0.04 | -0.12 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 60.00 | 1.30 | 2.40 | 1.85 | 2.69 | 0.00 | 0.00% | 0.03 | 0 | 128 | 0.66 | -0.39 | 0.07 | -0.16 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 65.00 | 3.50 | 6.10 | 4.80 | 5.73 | 0.00 | 0.00% | 0.07 | 0 | 220 | 1.06 | -0.75 | 0.06 | -0.10 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 70.00 | 7.40 | 11.10 | 9.25 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.56 | -0.96 | 0.02 | -0.02 | 12/9/2025 | 12/11/2025 4:00:01 PM EST |
| 75.00 | 12.40 | 15.80 | 14.10 | % | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 80.00 | 17.40 | 20.60 | 19.00 | % | 0.24 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 85.00 | 22.30 | 25.70 | 24.00 | % | 0.28 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 90.00 | 27.30 | 30.70 | 29.00 | % | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST |