Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $32.88 as of 5/30/2025 6:37:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.60 | 12.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.50 | 7.00 | 9.90 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 4.70 | 8.20 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.95 | 0.02 | -0.02 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 2.05 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 159 | 0.53 | 0.64 | 0.09 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 0.40 | 0.65 | 0.51 | -0.09 | -15.00% | 20 | 2,504 | 0.58 | 0.19 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 2 | 581 | 0.67 | 0.03 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 88 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 2 | 369 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.20 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:49 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 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 51 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.75 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 215 | 0.70 | -0.05 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 0.70 | 1.35 | 1.13 | +0.08 | +7.62% | 3 | 393 | 0.53 | -0.36 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 4.10 | 4.80 | 4.92 | 0.00 | 0.00% | 0 | 145 | 0.79 | -0.81 | 0.07 | -0.03 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 40.00 | 8.80 | 10.30 | 8.72 | 0.00 | 0.00% | 0 | 75 | 1.59 | -0.97 | 0.02 | -0.01 | 5/9/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 13.30 | 15.80 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 17.80 | 20.80 | 13.25 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 22.60 | 25.90 | 16.86 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 27.00 | 31.00 | 29.98 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:49 PM EST |