Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $65.58 as of 12/23/2025 7:26:14 AM 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 | 44.80 | 47.80 | 46.30 | 21.20 | 0.00 | 0.00% | 2.65 | 0 | 20 | 4.23 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/23/2025 12:58:59 PM EST |
| 20.00 | 42.40 | 45.30 | 43.85 | 41.93 | 0.00 | 0.00% | 2.19 | 0 | 239 | 3.81 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:58:59 PM EST |
| 23.00 | 39.50 | 42.30 | 40.90 | 35.39 | 0.00 | 0.00% | 1.78 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 12/23/2025 12:58:59 PM EST |
| 25.00 | 37.50 | 40.30 | 38.90 | 14.48 | 0.00 | 0.00% | 1.56 | 0 | 25 | 3.13 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 12:58:59 PM EST |
| 28.00 | 34.60 | 37.20 | 35.90 | 23.50 | 0.00 | 0.00% | 1.28 | 0 | 7 | 2.74 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 12:58:59 PM EST |
| 30.00 | 32.50 | 35.30 | 33.90 | 32.81 | 0.00 | 0.00% | 1.13 | 0 | 295 | 2.59 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:58:59 PM EST |
| 33.00 | 29.60 | 32.20 | 30.90 | 33.53 | 0.00 | 0.00% | 0.94 | 0 | 100 | 2.27 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/23/2025 12:58:59 PM EST |
| 35.00 | 27.60 | 30.10 | 28.85 | 33.00 | 0.00 | 0.00% | 0.82 | 0 | 677 | 2.06 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 38.00 | 24.60 | 27.40 | 26.00 | 31.13 | 0.00 | 0.00% | 0.68 | 0 | 208 | 1.93 | 0.99 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 40.00 | 22.60 | 25.30 | 23.95 | 29.18 | 0.00 | 0.00% | 0.60 | 0 | 1,389 | 1.75 | 0.99 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 42.00 | 20.70 | 23.30 | 22.00 | 28.30 | 0.00 | 0.00% | 0.52 | 0 | 4,343 | 1.61 | 0.97 | 0.00 | -0.03 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 45.00 | 17.80 | 20.30 | 19.05 | 25.45 | 0.00 | 0.00% | 0.42 | 0 | 461 | 1.40 | 0.96 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 47.00 | 15.80 | 18.30 | 17.05 | 15.50 | 0.00 | 0.00% | 0.36 | 0 | 76 | 1.28 | 0.94 | 0.01 | -0.04 | 12/10/2025 | 12/23/2025 12:58:59 PM EST |
| 50.00 | 13.30 | 15.50 | 14.40 | 14.25 | -1.55 | -9.81% | 0.29 | 2 | 3,056 | 1.14 | 0.91 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 55.00 | 9.10 | 10.00 | 9.55 | 13.70 | 0.00 | 0.00% | 0.17 | 0 | 2,593 | 0.56 | 0.83 | 0.02 | -0.07 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 60.00 | 5.50 | 6.20 | 5.85 | 5.53 | -2.87 | -34.17% | 0.10 | 9 | 8,325 | 0.56 | 0.70 | 0.04 | -0.07 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 65.00 | 2.50 | 3.30 | 2.90 | 2.73 | -2.77 | -50.37% | 0.04 | 395 | 4,435 | 0.51 | 0.46 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 70.00 | 1.30 | 1.60 | 1.45 | 1.40 | -1.09 | -43.78% | 0.02 | 71 | 7,710 | 0.54 | 0.26 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 75.00 | 0.65 | 0.70 | 0.68 | 0.70 | -0.70 | -50.00% | 0.01 | 57 | 10,645 | 0.57 | 0.13 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 80.00 | 0.10 | 0.45 | 0.28 | 0.35 | -0.25 | -41.67% | 0.00 | 106 | 4,504 | 0.54 | 0.06 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 0.59 | 0.03 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 796 | 1.31 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 670 | 1.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 12:58:59 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.08 | +100.00% | 0.00 | 1 | 858 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,164 | 1.05 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:58:59 PM EST |
| 115.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.60 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 12:58:59 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.68 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 12/23/2025 12:58:59 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.69 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 12/23/2025 12:58:59 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 12/23/2025 12:58:59 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.94 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 12/23/2025 12:58:59 PM EST |
| 150.00 | 0.00 | 1.60 | 0.80 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 12/23/2025 12:58:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.51 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 12/23/2025 12:58:59 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 60 | 87 | 1.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:59 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 12:58:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 159 | 3.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 12:58:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 147 | 2.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.87 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 200 | 1,270 | 1.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.24 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 12/23/2025 12:58:59 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 30 | 574 | 1.08 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 38.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 388 | 1.01 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 1.07 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 42.00 | 0.05 | 0.30 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.88 | -0.03 | 0.00 | -0.03 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 45.00 | 0.15 | 0.45 | 0.30 | 0.25 | +0.12 | +92.31% | 0.01 | 1 | 782 | 0.85 | -0.04 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 47.00 | 0.15 | 0.45 | 0.30 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 550 | 0.77 | -0.06 | 0.01 | -0.04 | 12/15/2025 | 12/23/2025 12:58:59 PM EST |
| 50.00 | 0.10 | 0.90 | 0.50 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,725 | 0.70 | -0.09 | 0.01 | -0.05 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 55.00 | 0.70 | 0.95 | 0.83 | 0.85 | +0.16 | +23.19% | 0.02 | 9 | 1,217 | 0.60 | -0.17 | 0.02 | -0.07 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 60.00 | 1.35 | 2.15 | 1.75 | 1.95 | +0.25 | +14.71% | 0.03 | 14 | 674 | 0.55 | -0.30 | 0.04 | -0.07 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 65.00 | 3.80 | 4.40 | 4.10 | 4.90 | +2.13 | +76.90% | 0.06 | 1 | 1,570 | 0.53 | -0.54 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 70.00 | 6.70 | 9.30 | 8.00 | 4.05 | 0.00 | 0.00% | 0.11 | 0 | 199 | 0.56 | -0.74 | 0.04 | -0.06 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 75.00 | 10.30 | 13.40 | 11.85 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 54 | 0.87 | -0.87 | 0.02 | -0.04 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 80.00 | 15.20 | 18.00 | 16.60 | 13.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.96 | -0.94 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 85.00 | 20.00 | 22.80 | 21.40 | 34.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 10/14/2024 | 12/23/2025 12:58:59 PM EST |
| 90.00 | 24.90 | 27.80 | 26.35 | 26.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:58:59 PM EST |
| 95.00 | 29.90 | 32.80 | 31.35 | 50.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 12/23/2025 12:58:59 PM EST |
| 100.00 | 34.90 | 37.90 | 36.40 | 37.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 12:58:59 PM EST |
| 105.00 | 39.90 | 42.90 | 41.40 | 62.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 12/23/2025 12:58:59 PM EST |
| 110.00 | 44.80 | 47.90 | 46.35 | 49.82 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 12/23/2025 12:58:59 PM EST |
| 115.00 | 49.90 | 52.90 | 51.40 | % | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 120.00 | 54.90 | 57.80 | 56.35 | % | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 125.00 | 59.90 | 62.90 | 61.40 | 78.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 12/23/2025 12:58:59 PM EST |
| 130.00 | 64.90 | 67.90 | 66.40 | % | 0.51 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 135.00 | 69.90 | 72.90 | 71.40 | % | 0.53 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 140.00 | 74.80 | 77.80 | 76.30 | % | 0.54 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 145.00 | 79.90 | 82.80 | 81.35 | % | 0.56 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 150.00 | 84.90 | 87.90 | 86.40 | % | 0.58 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 155.00 | 89.90 | 92.80 | 91.35 | % | 0.59 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 160.00 | 94.90 | 97.90 | 96.40 | % | 0.60 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 165.00 | 99.90 | 102.90 | 101.40 | % | 0.61 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST |