Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $45.92 as of 1/22/2025 8:38:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.60 | 21.60 | 23.70 | 0.00 | 0.00% | 0 | 8 | 1.68 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 14.60 | 16.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 35.00 | 9.80 | 11.80 | % | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 5.20 | 7.10 | 10.10 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.85 | 0.04 | -0.03 | 12/17/2024 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 2.65 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 85 | 0.46 | 0.59 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 1.05 | 1.40 | 1.15 | 0.00 | 0.00% | 0 | 740 | 0.49 | 0.32 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 640 | 0.58 | 0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 79 | 0.65 | 0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 99 | 0.81 | 0.03 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.91 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.05 | 1.65 | 0.00 | 0.00% | 0 | 36 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 12 | 0.95 | -0.02 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 151 | 0.47 | -0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 1.85 | 2.45 | 1.95 | 0.00 | 0.00% | 0 | 141 | 0.49 | -0.41 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 4.40 | 6.10 | 5.60 | 0.00 | 0.00% | 0 | 180 | 0.66 | -0.68 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 8.80 | 10.80 | 8.83 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.84 | 0.03 | -0.03 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 13.40 | 15.60 | 13.40 | 0.00 | 0.00% | 0 | 16 | 1.00 | -0.93 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 18.40 | 20.60 | 17.80 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.97 | 0.01 | -0.01 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 23.30 | 25.60 | 21.75 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 27.70 | 30.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 33.00 | 35.60 | 30.20 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 38.00 | 40.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |