Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $32.73 as of 6/20/2025 3:27:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.80 | 14.70 | % | 0 | 0 | 1.41 | 0.98 | 0.01 | -0.01 | 6/20/2025 4:00:09 PM EST | |||
| 22.50 | 8.60 | 12.40 | % | 0 | 0 | 0.84 | 0.95 | 0.01 | -0.01 | 6/20/2025 4:00:09 PM EST | |||
| 25.00 | 6.40 | 10.20 | 7.20 | 0.00 | 0.00% | 0 | 81 | 0.74 | 0.89 | 0.02 | -0.02 | 5/13/2025 | 6/20/2025 4:00:09 PM EST |
| 30.00 | 4.10 | 5.60 | 5.45 | 0.00 | 0.00% | 0 | 91 | 0.69 | 0.68 | 0.04 | -0.03 | 6/16/2025 | 6/20/2025 4:00:09 PM EST |
| 35.00 | 2.30 | 3.20 | 2.30 | -0.14 | -5.74% | 1 | 304 | 0.72 | 0.44 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 40.00 | 1.25 | 1.65 | 1.38 | -0.12 | -8.00% | 62 | 1,497 | 0.73 | 0.27 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 45.00 | 0.35 | 0.75 | 0.75 | -0.05 | -6.25% | 401 | 5,686 | 0.68 | 0.15 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 50.00 | 0.00 | 1.65 | 0.34 | 0.00 | 0.00% | 0 | 896 | 0.79 | 0.08 | 0.02 | -0.01 | 6/3/2025 | 6/20/2025 4:00:09 PM EST |
| 55.00 | 0.00 | 2.40 | 0.25 | 0.00 | 0.00% | 0 | 143 | 0.87 | 0.04 | 0.01 | -0.01 | 6/4/2025 | 6/20/2025 4:00:09 PM EST |
| 60.00 | 0.00 | 2.35 | 0.25 | 0.00 | 0.00% | 0 | 153 | 1.13 | 0.02 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 4:00:09 PM EST |
| 65.00 | 0.00 | 2.30 | 1.60 | 0.00 | 0.00% | 0 | 160 | 1.69 | 0.01 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 4:00:09 PM EST |
| 70.00 | 0.00 | 2.25 | 0.09 | 0.00 | 0.00% | 0 | 465 | 1.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 4:00:09 PM EST |
| 75.00 | 0.00 | 2.25 | 0.80 | 0.00 | 0.00% | 0 | 171 | 1.87 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/20/2025 4:00:09 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 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 10 | 1.14 | -0.02 | 0.01 | -0.01 | 5/16/2025 | 6/20/2025 4:00:09 PM EST |
| 22.50 | 0.15 | 2.30 | 0.15 | -0.35 | -70.00% | 18 | 53 | 1.36 | -0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 25.00 | 0.25 | 2.45 | 0.45 | -0.01 | -2.18% | 14 | 1,196 | 0.97 | -0.11 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 30.00 | 1.70 | 2.30 | 1.99 | +0.14 | +7.57% | 6 | 813 | 0.65 | -0.32 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 35.00 | 4.50 | 6.70 | 4.70 | +0.97 | +26.01% | 1 | 145 | 0.82 | -0.56 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 40.00 | 6.50 | 10.40 | 5.70 | 0.00 | 0.00% | 0 | 89 | 0.65 | -0.73 | 0.04 | -0.03 | 4/25/2025 | 6/20/2025 4:00:09 PM EST |
| 45.00 | 11.10 | 14.60 | 11.55 | 0.00 | 0.00% | 0 | 53 | 0.78 | -0.85 | 0.03 | -0.02 | 6/16/2025 | 6/20/2025 4:00:09 PM EST |
| 50.00 | 15.70 | 19.80 | 17.84 | 0.00 | 0.00% | 0 | 24 | 1.01 | -0.92 | 0.02 | -0.01 | 5/9/2025 | 6/20/2025 4:00:09 PM EST |
| 55.00 | 20.50 | 24.60 | 21.20 | 0.00 | 0.00% | 0 | 2 | 1.29 | -0.96 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 4:00:09 PM EST |
| 60.00 | 25.40 | 29.70 | 14.20 | 0.00 | 0.00% | 0 | 5 | 1.48 | -0.98 | 0.01 | 0.00 | 2/21/2025 | 6/20/2025 4:00:09 PM EST |
| 65.00 | 30.50 | 34.70 | 22.10 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 1/13/2025 | 6/20/2025 4:00:09 PM EST |
| 70.00 | 35.40 | 39.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 75.00 | 40.50 | 44.70 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST |