Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $37.35 as of 5/5/2025 2:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.60 | 18.30 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 22.50 | 13.10 | 15.70 | % | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 11.90 | 13.20 | % | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 7.40 | 10.00 | % | 0 | 0 | 0.98 | 0.82 | 0.03 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 4.20 | 5.50 | 4.56 | -0.41 | -8.25% | 13 | 15 | 0.77 | 0.63 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 2.25 | 4.00 | 2.42 | -0.58 | -19.34% | 132 | 177 | 0.84 | 0.42 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 1.15 | 2.55 | 1.10 | -0.23 | -17.30% | 31 | 35 | 0.86 | 0.24 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.30 | 0.55 | -2.15 | -79.63% | 1 | 205 | 0.73 | 0.13 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.80 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.06 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.25 | % | 0 | 0 | 2.13 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.15 | 0.55 | 0.45 | +0.08 | +21.63% | 2 | 186 | 0.80 | -0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 0.45 | 1.55 | 0.98 | +0.05 | +5.38% | 33 | 136 | 0.72 | -0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 2.15 | 3.60 | 2.70 | -0.13 | -4.60% | 20 | 61 | 0.74 | -0.37 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 4.90 | 6.70 | 8.10 | 0.00 | 0.00% | 0 | 108 | 0.74 | -0.58 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 8.50 | 10.80 | 5.50 | 0.00 | 0.00% | 0 | 32 | 0.76 | -0.76 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 12.50 | 15.40 | 13.25 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.87 | 0.02 | -0.02 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 17.10 | 20.10 | 16.86 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.94 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 22.20 | 25.00 | 21.60 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.97 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 4:00:02 PM EST |