Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $51.12 as of 2/21/2025 3:18:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.70 | 27.40 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 19.20 | 22.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 35.00 | 14.10 | 17.20 | % | 0 | 0 | 1.48 | 0.96 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 10.20 | 12.30 | 11.43 | +0.83 | +7.83% | 75 | 184 | 1.12 | 0.88 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 6.70 | 7.90 | 6.70 | -0.30 | -4.29% | 83 | 1,147 | 0.74 | 0.75 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 4.30 | 4.70 | 4.40 | -0.60 | -12.00% | 209 | 407 | 0.76 | 0.56 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 2.15 | 2.85 | 2.50 | -1.02 | -28.98% | 147 | 645 | 0.75 | 0.40 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 1.55 | 2.25 | 2.12 | -0.48 | -18.47% | 163 | 376 | 0.88 | 0.28 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 1.20 | 1.60 | 1.30 | -0.40 | -23.53% | 1,590 | 166 | 0.96 | 0.21 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.15 | 1.05 | 1.00 | 0.00 | 0.00% | 187 | 47 | 1.01 | 0.15 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 1.20 | % | 0 | 0 | 1.21 | 0.09 | 0.01 | -0.04 | 2/21/2025 4:00:04 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 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.35 | -0.05 | -12.50% | 120 | 61 | 0.98 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 0.30 | 0.60 | 0.43 | -0.02 | -4.45% | 1 | 629 | 0.69 | -0.12 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 1.25 | 1.75 | 1.75 | 0.00 | 0.00% | 1 | 610 | 0.69 | -0.25 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 3.50 | 4.90 | 4.10 | +0.10 | +2.50% | 34 | 63 | 0.81 | -0.44 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 6.40 | 7.40 | 7.40 | -2.11 | -22.19% | 6 | 2 | 0.75 | -0.60 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 10.40 | 13.70 | % | 0 | 0 | 1.01 | -0.72 | 0.03 | -0.08 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 14.70 | 18.00 | % | 0 | 0 | 1.44 | -0.79 | 0.02 | -0.07 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 19.40 | 22.70 | % | 0 | 0 | 1.57 | -0.85 | 0.02 | -0.06 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 24.20 | 27.40 | % | 0 | 0 | 1.67 | -0.91 | 0.01 | -0.04 | 2/21/2025 4:00:04 PM EST |