Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $37.31 as of 7/25/2025 12:37:08 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 | 16.50 | 19.20 | 17.85 | % | 0.89 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.50 | 14.40 | 16.80 | 15.60 | % | 0.69 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 11.60 | 13.00 | 12.30 | 9.08 | 0.00 | 0.00% | 0.49 | 0 | 91 | 1.82 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 7.10 | 8.30 | 7.70 | 7.55 | 0.00 | 0.00% | 0.26 | 0 | 106 | 1.12 | 0.97 | 0.02 | -0.01 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 2.80 | 3.30 | 3.05 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 627 | 0.51 | 0.71 | 0.08 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 0.85 | 1.25 | 1.05 | 0.95 | +0.05 | +5.56% | 0.03 | 2 | 1,959 | 0.59 | 0.31 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 0.15 | 0.35 | 0.25 | 0.31 | -0.09 | -22.50% | 0.01 | 3 | 6,587 | 0.59 | 0.09 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,221 | 0.78 | 0.02 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.32 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.68 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/25/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 465 | 1.83 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/25/2025 11:58:57 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 | 1.23 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:57 AM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.14 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 418 | 1.51 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 0.10 | 0.75 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,160 | 0.76 | -0.03 | 0.02 | -0.01 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 0.55 | 1.25 | 0.90 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 457 | 0.53 | -0.29 | 0.08 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 3.10 | 4.10 | 3.60 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 103 | 0.51 | -0.69 | 0.07 | -0.04 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 6.90 | 8.50 | 7.70 | 11.55 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.82 | -0.91 | 0.03 | -0.02 | 6/16/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 11.10 | 14.10 | 12.60 | 17.84 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.34 | -0.98 | 0.01 | -0.01 | 5/9/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 16.00 | 19.10 | 17.55 | 21.20 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.58 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 22.30 | 24.80 | 23.55 | 14.20 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 7/25/2025 11:58:57 AM EST |
| 65.00 | 25.80 | 29.10 | 27.45 | 22.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 7/25/2025 11:58:57 AM EST |
| 70.00 | 30.80 | 34.10 | 32.45 | % | 0.46 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 75.00 | 35.80 | 39.10 | 37.45 | % | 0.50 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |