Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $42.99 as of 3/28/2025 2:47:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.80 | 22.90 | % | 0 | 0 | 2.00 | 0.97 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 16.30 | 20.60 | % | 0 | 0 | 1.81 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 11.90 | 16.00 | 15.37 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.88 | 0.01 | -0.03 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 9.00 | 10.80 | 10.00 | -0.10 | -0.99% | 1 | 8 | 0.78 | 0.79 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 5.50 | 7.20 | 6.80 | -0.31 | -4.36% | 1 | 58 | 0.73 | 0.66 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 3.70 | 5.00 | 4.85 | 0.00 | 0.00% | 0 | 756 | 0.79 | 0.52 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 2.15 | 3.40 | 3.70 | +1.04 | +39.10% | 58 | 13,224 | 0.80 | 0.38 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 1.40 | 2.00 | 1.67 | +0.07 | +4.38% | 4 | 221 | 0.80 | 0.26 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 0.70 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 356 | 0.78 | 0.17 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 0.50 | 2.00 | 0.78 | 0.00 | 0.00% | 0 | 130 | 0.96 | 0.11 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.05 | 0.90 | 0.91 | 0.00 | 0.00% | 0 | 105 | 0.79 | 0.07 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 477 | 1.06 | 0.04 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 31 | 1.15 | 0.03 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.02 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.00 | % | 0 | 0 | 1.40 | -0.03 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.05 | 0.01 | -0.02 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.78 | -0.12 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 1.30 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 186 | 0.83 | -0.21 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 2.85 | 3.50 | 3.23 | 0.00 | 0.00% | 0 | 314 | 0.78 | -0.34 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 5.40 | 6.60 | 5.60 | 0.00 | 0.00% | 0 | 1,401 | 0.81 | -0.48 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 8.70 | 10.10 | 7.50 | 0.00 | 0.00% | 0 | 689 | 0.82 | -0.62 | 0.03 | -0.05 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 12.20 | 14.60 | 12.60 | 0.00 | 0.00% | 0 | 75 | 0.80 | -0.74 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 16.60 | 19.30 | 14.97 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.83 | 0.02 | -0.03 | 1/8/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 21.00 | 24.40 | 18.00 | 0.00 | 0.00% | 0 | 27 | 1.28 | -0.89 | 0.01 | -0.02 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 26.10 | 29.10 | 20.10 | 0.00 | 0.00% | 0 | 7 | 1.36 | -0.93 | 0.01 | -0.02 | 10/4/2024 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 30.90 | 34.00 | 24.70 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.96 | 0.01 | -0.01 | 10/11/2024 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 35.80 | 38.90 | % | 0 | 0 | 1.46 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 40.80 | 44.00 | % | 0 | 0 | 1.62 | -0.98 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |