Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $64.18 as of 12/26/2025 2:45:46 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 | 43.90 | 47.80 | 45.85 | 29.09 | 0.00 | 0.00% | 2.62 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 3:59:59 PM EST |
| 20.00 | 41.20 | 45.30 | 43.25 | 29.40 | 0.00 | 0.00% | 2.16 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 12/26/2025 3:59:59 PM EST |
| 22.50 | 38.60 | 42.90 | 40.75 | % | 1.81 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 25.00 | 36.40 | 40.40 | 38.40 | 36.54 | 0.00 | 0.00% | 1.54 | 0 | 14 | 2.15 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:59 PM EST |
| 30.00 | 31.50 | 35.40 | 33.45 | 40.24 | 0.00 | 0.00% | 1.11 | 0 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 35.00 | 26.30 | 30.50 | 28.40 | 33.40 | 0.00 | 0.00% | 0.81 | 0 | 117 | 1.50 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 40.00 | 21.60 | 25.60 | 23.60 | 28.30 | 0.00 | 0.00% | 0.59 | 0 | 63 | 1.25 | 0.99 | 0.00 | -0.01 | 12/1/2025 | 12/26/2025 3:59:59 PM EST |
| 45.00 | 16.60 | 20.80 | 18.70 | 23.05 | 0.00 | 0.00% | 0.42 | 0 | 324 | 1.04 | 0.95 | 0.01 | -0.02 | 11/24/2025 | 12/26/2025 3:59:59 PM EST |
| 50.00 | 12.20 | 16.30 | 14.25 | 18.40 | 0.00 | 0.00% | 0.28 | 0 | 1,036 | 0.89 | 0.89 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 55.00 | 8.20 | 12.30 | 10.25 | 14.20 | 0.00 | 0.00% | 0.19 | 0 | 359 | 0.79 | 0.79 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 60.00 | 5.10 | 8.90 | 7.00 | 10.27 | 0.00 | 0.00% | 0.12 | 0 | 120 | 0.52 | 0.65 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 65.00 | 2.90 | 6.00 | 4.45 | 4.50 | -0.70 | -13.47% | 0.07 | 2 | 152 | 0.51 | 0.49 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 70.00 | 1.35 | 4.00 | 2.68 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.50 | 0.34 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 75.00 | 0.40 | 2.75 | 1.58 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 276 | 0.49 | 0.22 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.57 | 0.13 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.65 | 1.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.87 | 0.08 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 0.25 | 1.60 | 0.93 | 0.35 | 0.00 | 0.00% | 0.01 | 40 | 588 | 0.66 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/26/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/26/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.17 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.77 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 45.00 | 0.10 | 0.45 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.54 | -0.05 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 50.00 | 0.10 | 2.00 | 1.05 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 712 | 0.55 | -0.11 | 0.01 | -0.03 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 55.00 | 0.65 | 2.80 | 1.73 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 252 | 0.51 | -0.21 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 60.00 | 1.85 | 5.00 | 3.43 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 135 | 0.52 | -0.35 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 65.00 | 3.80 | 7.90 | 5.85 | 5.52 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.51 | -0.51 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 70.00 | 7.50 | 10.80 | 9.15 | 13.20 | 0.00 | 0.00% | 0.13 | 0 | 87 | 0.50 | -0.66 | 0.03 | -0.04 | 12/16/2025 | 12/26/2025 3:59:59 PM EST |
| 75.00 | 10.90 | 14.90 | 12.90 | 18.80 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.74 | -0.78 | 0.02 | -0.03 | 10/14/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 15.40 | 19.40 | 17.40 | % | 0.22 | 0 | 0 | 0.79 | -0.87 | 0.02 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 85.00 | 20.10 | 24.10 | 22.10 | % | 0.26 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 90.00 | 25.30 | 28.30 | 26.80 | % | 0.30 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 95.00 | 30.20 | 33.80 | 32.00 | % | 0.34 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 100.00 | 34.90 | 38.70 | 36.80 | % | 0.37 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |