Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $36.63 as of 7/29/2025 3:17:22 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 | 18.50 | 19.50 | 19.00 | % | 1.09 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 20.00 | 16.40 | 17.80 | 17.10 | 19.84 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.66 | 0.96 | 0.01 | -0.01 | 4/16/2025 | 7/29/2025 1:59:06 PM EST |
| 22.50 | 13.60 | 16.30 | 14.95 | 9.68 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.74 | 0.93 | 0.01 | -0.02 | 5/19/2025 | 7/29/2025 1:59:06 PM EST |
| 25.00 | 11.60 | 12.40 | 12.00 | 23.52 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.14 | 0.89 | 0.01 | -0.02 | 3/24/2025 | 7/29/2025 1:59:06 PM EST |
| 30.00 | 7.40 | 7.90 | 7.65 | 8.11 | 0.00 | 0.00% | 0.26 | 0 | 43 | 0.68 | 0.79 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 35.00 | 4.10 | 4.40 | 4.25 | 4.20 | -0.36 | -7.90% | 0.12 | 6 | 5,611 | 0.64 | 0.61 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 40.00 | 1.90 | 2.30 | 2.10 | 2.12 | +0.04 | +1.93% | 0.05 | 12 | 421 | 0.62 | 0.39 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 1.15 | -0.15 | -11.54% | 0.01 | 11 | 252 | 0.68 | 0.26 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 50.00 | 0.40 | 0.55 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 942 | 0.65 | 0.20 | 0.02 | -0.03 | 7/18/2025 | 7/29/2025 1:59:06 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.79 | 0.12 | 0.02 | -0.02 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.00 | 0.07 | 0.01 | -0.01 | 5/16/2025 | 7/29/2025 1:59:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.11 | 0.04 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:59:06 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 635 | 1.20 | 0.03 | 0.01 | -0.01 | 7/15/2025 | 7/29/2025 1:59:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:06 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | -0.02 | 0.00 | -0.01 | 7/9/2025 | 7/29/2025 1:59:06 PM EST |
| 20.00 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.09 | -0.04 | 0.01 | -0.01 | 7/10/2025 | 7/29/2025 1:59:06 PM EST |
| 22.50 | 0.10 | 0.75 | 0.43 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 513 | 0.91 | -0.07 | 0.01 | -0.02 | 6/10/2025 | 7/29/2025 1:59:06 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.86 | -0.11 | 0.01 | -0.02 | 5/27/2025 | 7/29/2025 1:59:06 PM EST |
| 30.00 | 0.90 | 2.10 | 1.50 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 346 | 0.81 | -0.21 | 0.03 | -0.03 | 7/9/2025 | 7/29/2025 1:59:06 PM EST |
| 35.00 | 2.45 | 2.70 | 2.58 | 2.69 | +0.59 | +28.10% | 0.07 | 21 | 421 | 0.64 | -0.39 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 40.00 | 5.30 | 5.60 | 5.45 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 109 | 0.60 | -0.61 | 0.04 | -0.03 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 45.00 | 9.10 | 9.60 | 9.35 | 11.40 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.59 | -0.74 | 0.03 | -0.03 | 4/4/2025 | 7/29/2025 1:59:06 PM EST |
| 50.00 | 13.60 | 14.10 | 13.85 | 14.00 | 0.00 | 0.00% | 0.28 | 0 | 62 | 0.55 | -0.80 | 0.02 | -0.03 | 4/16/2025 | 7/29/2025 1:59:06 PM EST |
| 55.00 | 17.10 | 20.10 | 18.60 | % | 0.34 | 0 | 0 | 1.11 | -0.88 | 0.02 | -0.02 | 7/29/2025 1:59:06 PM EST | |||
| 60.00 | 22.20 | 24.60 | 23.40 | % | 0.39 | 0 | 0 | 1.11 | -0.93 | 0.01 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 65.00 | 26.60 | 30.40 | 28.50 | % | 0.44 | 0 | 0 | 1.45 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 70.00 | 32.50 | 35.10 | 33.80 | 27.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.01 | 2/7/2025 | 7/29/2025 1:59:06 PM EST |
| 75.00 | 36.60 | 40.50 | 38.55 | % | 0.51 | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST |