Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $53.32 as of 9/12/2025 3:27:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 31.80 | 35.70 | 33.75 | % | 1.93 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 20.00 | 29.30 | 33.20 | 31.25 | 19.84 | 0.00 | 0.00% | 1.56 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 3:59:56 PM EST |
| 22.50 | 26.80 | 30.70 | 28.75 | 15.30 | 0.00 | 0.00% | 1.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:56 PM EST |
| 25.00 | 24.30 | 28.20 | 26.25 | 23.52 | 0.00 | 0.00% | 1.05 | 0 | 10 | 5.07 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 3:59:56 PM EST |
| 30.00 | 19.30 | 23.30 | 21.30 | 23.01 | 0.00 | 0.00% | 0.71 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:56 PM EST |
| 35.00 | 15.90 | 16.30 | 16.10 | 16.70 | -1.30 | -7.23% | 0.46 | 2 | 6,994 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 40.00 | 11.00 | 11.30 | 11.15 | 11.20 | -2.50 | -18.25% | 0.28 | 1 | 2,685 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 45.00 | 5.60 | 6.40 | 6.00 | 7.10 | -1.35 | -15.98% | 0.13 | 8 | 1,029 | 0.54 | 0.99 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 1.75 | 2.30 | 2.03 | 2.10 | -1.90 | -47.50% | 0.04 | 61 | 2,538 | 0.40 | 0.70 | 0.11 | -0.11 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.31 | -0.34 | -52.31% | 0.00 | 18 | 337 | 0.51 | 0.14 | 0.08 | -0.06 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 261 | 389 | 0.69 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 0.15 | 0.55 | 0.35 | 0.10 | -0.05 | -33.34% | 0.01 | 41 | 219 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 172 | 591 | 1.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:56 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.70 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 525 | 2.66 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.35 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 410 | 4.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,404 | 1.49 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 491 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 350 | 0.58 | -0.01 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 0.40 | 1.00 | 0.70 | 0.70 | +0.35 | +100.00% | 0.01 | 13 | 330 | 0.40 | -0.30 | 0.11 | -0.11 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 2.80 | 4.50 | 3.65 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 223 | 0.81 | -0.86 | 0.08 | -0.06 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 7.20 | 10.50 | 8.85 | 8.90 | +0.70 | +8.54% | 0.15 | 2 | 50 | 1.83 | -0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 12.00 | 15.30 | 13.65 | % | 0.21 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 70.00 | 17.00 | 20.80 | 18.90 | 27.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 9/12/2025 3:59:56 PM EST |
| 75.00 | 22.10 | 25.50 | 23.80 | % | 0.32 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST |