Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $61.97 as of 10/29/2025 3:07:23 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 | 43.00 | 46.60 | 44.80 | 18.50 | 0.00 | 0.00% | 2.56 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/29/2025 3:59:59 PM EST |
| 20.00 | 40.80 | 44.10 | 42.45 | 14.82 | 0.00 | 0.00% | 2.12 | 0 | 5 | 3.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 10/29/2025 3:59:59 PM EST |
| 22.50 | 38.30 | 41.70 | 40.00 | 27.90 | 0.00 | 0.00% | 1.78 | 0 | 3 | 3.62 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 35.50 | 39.20 | 37.35 | 11.20 | 0.00 | 0.00% | 1.49 | 0 | 3 | 3.29 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/29/2025 3:59:59 PM EST |
| 30.00 | 30.90 | 34.20 | 32.55 | 30.65 | 0.00 | 0.00% | 1.08 | 0 | 230 | 2.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:59 PM EST |
| 35.00 | 25.90 | 29.30 | 27.60 | 23.03 | 0.00 | 0.00% | 0.79 | 0 | 223 | 2.00 | 1.00 | 0.00 | -0.01 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 40.00 | 21.00 | 24.40 | 22.70 | 15.50 | 0.00 | 0.00% | 0.57 | 0 | 786 | 1.54 | 0.98 | 0.00 | -0.02 | 10/23/2025 | 10/29/2025 3:59:59 PM EST |
| 45.00 | 16.20 | 18.80 | 17.50 | 16.20 | 0.00 | 0.00% | 0.39 | 0 | 900 | 1.34 | 0.94 | 0.01 | -0.05 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 50.00 | 12.20 | 14.50 | 13.35 | 13.20 | +1.20 | +10.00% | 0.27 | 2 | 3,578 | 0.81 | 0.88 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 55.00 | 7.10 | 10.00 | 8.55 | 7.93 | 0.00 | 0.00% | 0.16 | 0 | 198 | 0.96 | 0.78 | 0.03 | -0.08 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 4.30 | 6.30 | 5.30 | 4.60 | +0.05 | +1.10% | 0.09 | 7 | 1,439 | 0.66 | 0.63 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 2.00 | 2.90 | 2.45 | 2.33 | +0.33 | +16.50% | 0.04 | 44 | 1,312 | 0.57 | 0.41 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 0.90 | 1.55 | 1.23 | 1.19 | +0.14 | +13.34% | 0.02 | 37 | 894 | 0.59 | 0.23 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 0.90 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.57 | 0.13 | 0.02 | -0.05 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 0.20 | 1.65 | 0.93 | 0.27 | -0.08 | -22.86% | 0.01 | 3 | 13 | 0.81 | 0.06 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.09 | +0.04 | +80.00% | 0.00 | 5 | 213 | 0.81 | 0.04 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.01 | 0.00 | 0.00 | 10/29/2025 3:59:59 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.43 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.11 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.91 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,187 | 1.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 749 | 1.45 | 0.00 | 0.00 | -0.01 | 10/15/2025 | 10/29/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 569 | 1.44 | -0.02 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 688 | 0.83 | -0.06 | 0.01 | -0.05 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 50.00 | 0.25 | 1.60 | 0.93 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 325 | 0.82 | -0.12 | 0.02 | -0.07 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 2.20 | 1.13 | 1.02 | -0.03 | -2.86% | 0.02 | 1 | 464 | 0.62 | -0.22 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 1.80 | 4.30 | 3.05 | 2.30 | -0.05 | -2.13% | 0.05 | 2 | 115 | 0.67 | -0.37 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 4.30 | 6.70 | 5.50 | 5.00 | -5.90 | -54.13% | 0.08 | 1 | 10 | 0.63 | -0.59 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 7.60 | 10.20 | 8.90 | % | 0.13 | 0 | 0 | 0.84 | -0.77 | 0.03 | -0.06 | 10/29/2025 3:59:59 PM EST | |||
| 75.00 | 12.00 | 14.50 | 13.25 | % | 0.18 | 0 | 0 | 0.91 | -0.87 | 0.02 | -0.05 | 10/29/2025 3:59:59 PM EST | |||
| 80.00 | 16.70 | 19.40 | 18.05 | % | 0.23 | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.03 | 10/29/2025 3:59:59 PM EST | |||
| 85.00 | 21.60 | 24.80 | 23.20 | % | 0.27 | 0 | 0 | 1.34 | -0.96 | 0.01 | -0.02 | 10/29/2025 3:59:59 PM EST | |||
| 90.00 | 26.60 | 29.90 | 28.25 | % | 0.31 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |