Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $68.13 as of 11/28/2025 8:57:44 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 | 36.90 | 40.10 | 38.50 | 36.05 | 0.00 | 0.00% | 1.28 | 0 | 1 | 2.92 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/28/2025 12:59:56 PM EST |
| 35.00 | 32.00 | 35.20 | 33.60 | % | 0.96 | 0 | 0 | 2.50 | 0.99 | 0.00 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 40.00 | 27.00 | 30.30 | 28.65 | 26.50 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.12 | 0.98 | 0.00 | -0.02 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 45.00 | 22.00 | 25.40 | 23.70 | 23.23 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.79 | 0.95 | 0.01 | -0.05 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 50.00 | 17.50 | 20.30 | 18.90 | 16.79 | 0.00 | 0.00% | 0.38 | 0 | 302 | 1.43 | 0.90 | 0.01 | -0.08 | 11/12/2025 | 11/28/2025 12:59:56 PM EST |
| 55.00 | 12.80 | 15.20 | 14.00 | 13.73 | 0.00 | 0.00% | 0.25 | 0 | 313 | 1.09 | 0.85 | 0.01 | -0.09 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 60.00 | 8.90 | 10.90 | 9.90 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 143 | 0.75 | 0.78 | 0.02 | -0.10 | 11/20/2025 | 11/28/2025 12:59:56 PM EST |
| 65.00 | 4.80 | 6.80 | 5.80 | 5.40 | -0.70 | -11.48% | 0.09 | 4 | 355 | 0.63 | 0.65 | 0.03 | -0.10 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 70.00 | 2.15 | 3.60 | 2.88 | 3.50 | +0.26 | +8.03% | 0.04 | 5 | 210 | 0.56 | 0.44 | 0.05 | -0.08 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 75.00 | 0.60 | 2.00 | 1.30 | 1.75 | +0.07 | +4.17% | 0.02 | 21 | 109 | 0.53 | 0.27 | 0.04 | -0.08 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 80.00 | 0.45 | 1.00 | 0.73 | 0.89 | +0.05 | +5.96% | 0.01 | 152 | 109 | 0.60 | 0.19 | 0.02 | -0.08 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.10 | 0.02 | -0.05 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.99 | 0.05 | 0.01 | -0.03 | 11/28/2025 12:59:56 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 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.59 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 11/28/2025 12:59:56 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.05 | -0.01 | 0.00 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.71 | -0.02 | 0.00 | -0.02 | 11/28/2025 12:59:56 PM EST | |||
| 45.00 | 0.15 | 0.95 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 5 | 304 | 1.16 | -0.05 | 0.01 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 50.00 | 0.20 | 1.15 | 0.68 | 0.75 | -0.07 | -8.54% | 0.01 | 1 | 334 | 0.97 | -0.10 | 0.01 | -0.08 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 55.00 | 0.05 | 1.55 | 0.80 | 1.25 | -0.17 | -11.98% | 0.01 | 4,036 | 385 | 0.94 | -0.15 | 0.01 | -0.09 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 60.00 | 0.60 | 2.40 | 1.50 | 2.15 | -0.27 | -11.16% | 0.03 | 10 | 70 | 0.73 | -0.22 | 0.02 | -0.10 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 65.00 | 2.05 | 4.90 | 3.48 | 2.80 | +0.35 | +14.29% | 0.05 | 44 | 129 | 0.63 | -0.35 | 0.03 | -0.10 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 70.00 | 3.00 | 6.20 | 4.60 | % | 0.07 | 0 | 0 | 0.47 | -0.56 | 0.05 | -0.08 | 11/28/2025 12:59:56 PM EST | |||
| 75.00 | 6.50 | 9.60 | 8.05 | % | 0.11 | 0 | 0 | 0.83 | -0.73 | 0.04 | -0.08 | 11/28/2025 12:59:56 PM EST | |||
| 80.00 | 10.50 | 13.70 | 12.10 | % | 0.15 | 0 | 0 | 0.88 | -0.81 | 0.02 | -0.08 | 11/28/2025 12:59:56 PM EST | |||
| 85.00 | 15.30 | 18.10 | 16.70 | % | 0.20 | 0 | 0 | 0.93 | -0.90 | 0.02 | -0.05 | 11/28/2025 12:59:56 PM EST | |||
| 90.00 | 20.00 | 23.60 | 21.80 | % | 0.24 | 0 | 0 | 1.19 | -0.95 | 0.01 | -0.03 | 11/28/2025 12:59:56 PM EST |