Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $33.23 as of 8/12/2025 2:17:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 16.70 | 14.65 | % | 0.73 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 22.50 | 10.10 | 13.80 | 11.95 | % | 0.53 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 25.00 | 9.10 | 10.00 | 9.55 | 9.08 | 0.00 | 0.00% | 0.38 | 0 | 91 | 2.56 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:59:06 AM EST |
| 30.00 | 4.40 | 4.70 | 4.55 | 4.55 | +1.14 | +33.44% | 0.15 | 1 | 141 | 1.20 | 0.99 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.47 | +0.21 | +80.77% | 0.01 | 43 | 667 | 0.59 | 0.41 | 0.21 | -0.12 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 2,077 | 1.04 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,681 | 1.45 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:06 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,223 | 2.66 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:06 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 145 | 3.92 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:59:06 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 3.57 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:06 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 180 | 4.83 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:06 AM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 465 | 4.55 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:59:06 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/12/2025 11:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.85 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:59:06 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.30 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:06 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 413 | 3.42 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:06 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,177 | 1.32 | -0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 35.00 | 0.90 | 1.15 | 1.03 | 2.24 | 0.00 | 0.00% | 0.03 | 0 | 486 | 0.59 | -0.59 | 0.21 | -0.12 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 40.00 | 5.20 | 5.90 | 5.55 | 5.63 | 0.00 | 0.00% | 0.14 | 0 | 96 | 1.41 | -0.99 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:59:06 AM EST |
| 45.00 | 10.10 | 10.80 | 10.45 | 11.55 | 0.00 | 0.00% | 0.23 | 0 | 53 | 2.43 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 11:59:06 AM EST |
| 50.00 | 13.50 | 17.40 | 15.45 | 17.84 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 8/12/2025 11:59:06 AM EST |
| 55.00 | 18.60 | 22.40 | 20.50 | 21.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 5.28 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 11:59:06 AM EST |
| 60.00 | 23.60 | 27.40 | 25.50 | 14.20 | 0.00 | 0.00% | 0.42 | 0 | 5 | 5.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 8/12/2025 11:59:06 AM EST |
| 65.00 | 28.50 | 32.60 | 30.55 | 22.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 8/12/2025 11:59:06 AM EST |
| 70.00 | 33.50 | 37.60 | 35.55 | % | 0.51 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 75.00 | 38.50 | 42.60 | 40.55 | % | 0.54 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST |