Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $37.01 as of 7/11/2025 8:17:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.40 | 20.70 | 19.05 | % | 1.09 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 20.00 | 14.90 | 18.20 | 16.55 | 14.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |
| 22.50 | 13.10 | 15.70 | 14.40 | % | 0.64 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 25.00 | 10.60 | 13.80 | 12.20 | % | 0.49 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 30.00 | 6.40 | 8.20 | 7.30 | 7.20 | +1.42 | +24.57% | 0.24 | 2 | 67 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 35.00 | 2.05 | 2.55 | 2.30 | 2.30 | +0.05 | +2.23% | 0.07 | 5 | 1,966 | 0.44 | 0.79 | 0.11 | -0.07 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 40.00 | 0.05 | 1.00 | 0.53 | 0.30 | +0.03 | +11.12% | 0.01 | 9 | 737 | 0.59 | 0.18 | 0.08 | -0.05 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 846 | 0.82 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 99 | 16,702 | 1.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 567 | 2.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,211 | 2.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.15 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/11/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 434 | 2.21 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.66 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/11/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.65 | 0.83 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.88 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/11/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/11/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.70 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 21 | 5.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 350 | 2.57 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 637 | 0.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 619 | 0.56 | -0.21 | 0.11 | -0.07 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 40.00 | 2.80 | 3.50 | 3.15 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 1,320 | 0.52 | -0.82 | 0.08 | -0.05 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 45.00 | 7.50 | 8.40 | 7.95 | 8.72 | 0.00 | 0.00% | 0.18 | 0 | 473 | 1.43 | -0.99 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 50.00 | 12.00 | 15.10 | 13.55 | 17.00 | 0.00 | 0.00% | 0.27 | 0 | 12 | 2.12 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 55.00 | 17.50 | 18.60 | 18.05 | 12.50 | 0.00 | 0.00% | 0.33 | 0 | 300 | 2.16 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 7/11/2025 4:00:00 PM EST |
| 60.00 | 22.00 | 25.10 | 23.55 | 14.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 7/11/2025 4:00:00 PM EST |
| 65.00 | 26.40 | 30.10 | 28.25 | % | 0.43 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 70.00 | 31.20 | 35.10 | 33.15 | 38.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 4:00:00 PM EST |
| 75.00 | 35.90 | 39.60 | 37.75 | 43.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 4:00:00 PM EST |
| 80.00 | 41.20 | 45.10 | 43.15 | % | 0.54 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 46.20 | 50.10 | 48.15 | 43.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 4:00:00 PM EST |