Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $76.88 as of 8/24/2026 8:02:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.40 | 39.50 | 37.45 | % | 0.94 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 45.00 | 30.50 | 34.60 | 32.55 | % | 0.72 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 50.00 | 25.60 | 29.60 | 27.60 | % | 0.55 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 55.00 | 20.60 | 24.80 | 22.70 | % | 0.41 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 60.00 | 15.90 | 20.10 | 18.00 | % | 0.30 | 0 | 0 | 0.86 | 0.93 | 0.01 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 65.00 | 11.70 | 15.70 | 13.70 | % | 0.21 | 0 | 0 | 0.75 | 0.86 | 0.02 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 70.00 | 8.70 | 11.40 | 10.05 | % | 0.14 | 0 | 0 | 0.47 | 0.75 | 0.02 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 75.00 | 5.00 | 8.20 | 6.60 | 6.80 | % | 0.09 | 9 | 0 | 0.44 | 0.62 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 80.00 | 2.75 | 5.40 | 4.08 | 4.40 | -0.60 | -12.00% | 0.05 | 86 | 10 | 0.42 | 0.47 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 85.00 | 1.55 | 3.50 | 2.53 | 2.90 | % | 0.03 | 38 | 0 | 0.43 | 0.34 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 90.00 | 0.40 | 3.30 | 1.85 | 1.87 | % | 0.02 | 2 | 0 | 0.46 | 0.24 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 95.00 | 0.50 | 2.35 | 1.43 | % | 0.02 | 0 | 0 | 0.51 | 0.16 | 0.02 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.95 | 1.48 | 0.65 | % | 0.01 | 1 | 0 | 0.80 | 0.10 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 105.00 | 0.10 | 2.70 | 1.40 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.70 | 0.85 | 0.70 | % | 0.01 | 20 | 0 | 0.71 | -0.07 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 65.00 | 0.90 | 1.65 | 1.28 | 1.18 | % | 0.02 | 10 | 0 | 0.50 | -0.14 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 70.00 | 0.80 | 3.00 | 1.90 | 2.43 | % | 0.03 | 78 | 0 | 0.42 | -0.25 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 75.00 | 3.90 | 5.00 | 4.45 | 4.40 | % | 0.06 | 75 | 0 | 0.50 | -0.38 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 80.00 | 6.50 | 7.60 | 7.05 | 7.00 | % | 0.09 | 45 | 0 | 0.49 | -0.53 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 85.00 | 8.40 | 12.20 | 10.30 | 10.41 | % | 0.12 | 1 | 0 | 0.47 | -0.66 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 90.00 | 12.20 | 16.20 | 14.20 | % | 0.16 | 0 | 0 | 0.67 | -0.76 | 0.02 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 95.00 | 16.70 | 20.60 | 18.65 | % | 0.20 | 0 | 0 | 0.72 | -0.84 | 0.02 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 100.00 | 21.30 | 25.30 | 23.30 | % | 0.23 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 105.00 | 26.10 | 30.10 | 28.10 | % | 0.27 | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 110.00 | 30.90 | 35.00 | 32.95 | % | 0.30 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 115.00 | 35.90 | 39.90 | 37.90 | % | 0.33 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST |