Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $61.12 as of 10/8/2026 5:24:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.60 | 23.70 | 22.15 | % | 0.55 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 45.00 | 15.60 | 18.30 | 16.95 | % | 0.38 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 50.00 | 10.20 | 14.10 | 12.15 | % | 0.24 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 55.00 | 5.80 | 8.50 | 7.15 | 16.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.19 | 0.95 | 0.02 | -0.03 | 9/1/2026 | 10/8/2026 3:59:56 PM EST |
| 60.00 | 1.15 | 4.90 | 3.03 | 1.90 | -0.88 | -31.66% | 0.05 | 7 | 11 | 1.07 | 0.68 | 0.08 | -0.10 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 65.00 | 0.30 | 1.20 | 0.75 | 0.95 | +0.26 | +37.69% | 0.01 | 48 | 933 | 0.50 | 0.27 | 0.07 | -0.10 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 70.00 | 0.10 | 0.60 | 0.35 | 0.15 | -0.08 | -34.79% | 0.01 | 1 | 615 | 0.65 | 0.06 | 0.02 | -0.03 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 75.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 513 | 0.80 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 80.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.10 | -66.67% | 0.00 | 7 | 740 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.17 | -77.28% | 0.00 | 1 | 366 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.15 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.35 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 286 | 2.79 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.22 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/8/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.79 | -0.05 | 0.02 | -0.03 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 2.00 | 1.03 | 1.29 | -0.30 | -18.87% | 0.02 | 234 | 819 | 0.47 | -0.32 | 0.08 | -0.10 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 65.00 | 2.90 | 4.70 | 3.80 | 4.15 | -1.35 | -24.55% | 0.06 | 129 | 208 | 0.79 | -0.73 | 0.07 | -0.10 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 70.00 | 6.30 | 9.70 | 8.00 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 633 | 1.19 | -0.94 | 0.02 | -0.03 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 75.00 | 11.80 | 14.50 | 13.15 | 14.35 | 0.00 | 0.00% | 0.18 | 0 | 197 | 1.45 | -0.99 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 80.00 | 16.60 | 19.50 | 18.05 | 18.27 | 0.00 | 0.00% | 0.23 | 0 | 355 | 1.72 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 85.00 | 21.70 | 24.40 | 23.05 | 10.41 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/8/2026 3:59:56 PM EST |
| 90.00 | 26.60 | 29.90 | 28.25 | % | 0.31 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 95.00 | 31.60 | 34.40 | 33.00 | % | 0.35 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 100.00 | 36.50 | 39.40 | 37.95 | % | 0.38 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 105.00 | 41.00 | 45.00 | 43.00 | % | 0.41 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 110.00 | 46.00 | 49.90 | 47.95 | % | 0.44 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 115.00 | 51.00 | 54.90 | 52.95 | % | 0.46 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST |