Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $49.20 as of 2/4/2025 9:06:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.70 | 26.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 17.80 | 21.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 13.10 | 16.00 | % | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 8.90 | 10.70 | % | 0 | 0 | 0.59 | 0.91 | 0.02 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 45.00 | 5.50 | 6.70 | 4.90 | -1.20 | -19.68% | 3 | 82 | 0.53 | 0.74 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 2.90 | 3.50 | 3.03 | -0.37 | -10.89% | 8 | 5 | 0.50 | 0.51 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 1.45 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 40 | 0.55 | 0.32 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 0.70 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.20 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 0.05 | 1.50 | 0.57 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.13 | 0.02 | -0.03 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.09 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.20 | % | 0 | 0 | 0.89 | 0.03 | 0.01 | -0.01 | 2/4/2025 4:00:00 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 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 0.25 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.09 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 1.20 | 2.35 | 1.47 | -0.23 | -13.53% | 3 | 41 | 0.54 | -0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 3.50 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.49 | 0.05 | -0.04 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 6.70 | 9.40 | 7.31 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.68 | 0.04 | -0.04 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 11.20 | 13.80 | % | 0 | 0 | 0.69 | -0.80 | 0.03 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 65.00 | 15.10 | 18.50 | % | 0 | 0 | 1.04 | -0.87 | 0.02 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 70.00 | 19.80 | 23.50 | % | 0 | 0 | 1.18 | -0.91 | 0.01 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 75.00 | 25.00 | 28.50 | % | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST |