Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $43.19 as of 3/31/2025 3:45:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.50 | 17.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 30.00 | 9.70 | 12.60 | 14.00 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.96 | 0.01 | -0.03 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 35.00 | 5.30 | 7.90 | 6.56 | -5.44 | -45.34% | 1 | 2 | 0.97 | 0.82 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 40.00 | 2.70 | 5.00 | 3.10 | -1.80 | -36.74% | 39 | 104 | 1.06 | 0.56 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 45.00 | 1.00 | 3.30 | 1.36 | -0.89 | -39.56% | 13 | 760 | 1.11 | 0.29 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 50.00 | 0.35 | 0.50 | 0.55 | -0.45 | -45.00% | 2 | 1,823 | 0.81 | 0.14 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.30 | 0.26 | -0.19 | -42.23% | 6 | 672 | 0.84 | 0.07 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 60.00 | 0.05 | 0.80 | 0.08 | -0.12 | -60.00% | 1 | 193 | 1.37 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.95 | 0.08 | +0.03 | +60.00% | 2 | 183 | 1.62 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.15 | 0.12 | 0.00 | 0.00% | 0 | 43 | 1.80 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.55 | 0.05 | -0.11 | -68.75% | 1 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | -0.25 | -83.34% | 1 | 271 | 0.79 | -0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 35.00 | 0.70 | 0.75 | 0.71 | +0.16 | +29.10% | 198 | 316 | 0.79 | -0.18 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 40.00 | 2.35 | 2.75 | 2.50 | +0.93 | +59.24% | 9 | 324 | 0.79 | -0.44 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 45.00 | 5.10 | 7.20 | 5.90 | +1.90 | +47.50% | 5 | 368 | 0.91 | -0.71 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 50.00 | 9.80 | 11.60 | 6.15 | 0.00 | 0.00% | 0 | 174 | 1.10 | -0.86 | 0.03 | -0.05 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 55.00 | 13.70 | 16.70 | 11.85 | 0.00 | 0.00% | 0 | 14 | 1.53 | -0.93 | 0.02 | -0.03 | 3/14/2025 | 3/31/2025 3:59:55 PM EST |
| 60.00 | 18.60 | 21.90 | % | 0 | 0 | 1.56 | -0.97 | 0.01 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 65.00 | 22.80 | 26.50 | % | 0 | 0 | 1.77 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 70.00 | 28.30 | 31.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |