Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $30.54 as of 5/27/2025 4:06:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.60 | 14.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 20.00 | 9.60 | 12.10 | % | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 22.50 | 7.50 | 8.60 | % | 0 | 0 | 0.91 | 0.93 | 0.02 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 25.00 | 5.70 | 6.20 | % | 0 | 0 | 0.75 | 0.85 | 0.04 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 30.00 | 2.35 | 2.80 | 2.64 | -0.17 | -6.05% | 1 | 29 | 0.57 | 0.58 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 35.00 | 0.65 | 1.05 | 0.94 | -0.02 | -2.09% | 26 | 249 | 0.49 | 0.30 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 40.00 | 0.15 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 326 | 0.51 | 0.12 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 45.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 807 | 0.70 | 0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 16,917 | 0.70 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 568 | 1.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:08 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1,215 | 1.29 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:08 PM EST |
| 65.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 74 | 1.88 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:08 PM EST |
| 70.00 | 0.00 | 0.95 | 1.09 | 0.00 | 0.00% | 0 | 434 | 1.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:59:08 PM EST |
| 75.00 | 0.00 | 2.20 | 0.80 | 0.00 | 0.00% | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 1:59:08 PM EST |
| 80.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 1:59:08 PM EST |
| 85.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.20 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 20.00 | 0.10 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.03 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 22.50 | 0.10 | 0.40 | % | 0 | 0 | 0.61 | -0.07 | 0.02 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 25.00 | 0.55 | 0.80 | 0.65 | -0.35 | -35.00% | 73 | 282 | 0.58 | -0.15 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 30.00 | 2.10 | 2.35 | 2.35 | 0.00 | 0.00% | 0 | 555 | 0.57 | -0.42 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 35.00 | 5.20 | 5.60 | 5.10 | +0.76 | +17.52% | 1 | 589 | 0.51 | -0.70 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 40.00 | 9.70 | 10.30 | 9.30 | 0.00 | 0.00% | 0 | 1,358 | 0.77 | -0.88 | 0.03 | -0.01 | 5/13/2025 | 5/27/2025 1:59:08 PM EST |
| 45.00 | 14.50 | 15.40 | 8.61 | 0.00 | 0.00% | 0 | 546 | 0.69 | -0.96 | 0.01 | -0.01 | 4/24/2025 | 5/27/2025 1:59:08 PM EST |
| 50.00 | 19.40 | 20.00 | 13.40 | 0.00 | 0.00% | 0 | 150 | 1.09 | -0.99 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:08 PM EST |
| 55.00 | 24.50 | 25.30 | 12.50 | 0.00 | 0.00% | 0 | 371 | 1.30 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 1:59:08 PM EST |
| 60.00 | 28.30 | 31.40 | 14.70 | 0.00 | 0.00% | 0 | 22 | 1.69 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 1:59:08 PM EST |
| 65.00 | 33.80 | 36.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 70.00 | 38.00 | 41.80 | 38.70 | 0.00 | 0.00% | 0 | 24 | 2.07 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:08 PM EST |
| 75.00 | 43.10 | 46.60 | 43.70 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:08 PM EST |
| 80.00 | 48.00 | 51.80 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 85.00 | 53.30 | 56.80 | 43.60 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:59:08 PM EST |