Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $67.22 as of 10/1/2026 5:17:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.20 | 38.10 | 36.15 | % | 1.20 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 35.00 | 29.20 | 33.10 | 31.15 | % | 0.89 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 40.00 | 24.30 | 28.10 | 26.20 | % | 0.66 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 45.00 | 20.30 | 23.10 | 21.70 | % | 0.48 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 50.00 | 15.60 | 18.40 | 17.00 | 26.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.73 | 0.95 | 0.01 | -0.04 | 8/19/2026 | 10/1/2026 3:59:54 PM EST |
| 55.00 | 11.30 | 14.20 | 12.75 | % | 0.23 | 0 | 0 | 0.69 | 0.87 | 0.02 | -0.05 | 10/1/2026 3:59:54 PM EST | |||
| 60.00 | 7.30 | 10.50 | 8.90 | 18.60 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.43 | 0.75 | 0.02 | -0.06 | 8/18/2026 | 10/1/2026 3:59:54 PM EST |
| 65.00 | 4.80 | 7.40 | 6.10 | 5.42 | -0.28 | -4.92% | 0.09 | 1 | 36 | 0.54 | 0.59 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 70.00 | 2.95 | 4.00 | 3.48 | 3.43 | -0.19 | -5.25% | 0.05 | 2 | 1,694 | 0.52 | 0.42 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 75.00 | 1.90 | 2.15 | 2.03 | 2.00 | -0.19 | -8.68% | 0.03 | 15 | 177 | 0.52 | 0.28 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 80.00 | 0.85 | 1.30 | 1.08 | 1.16 | -0.09 | -7.20% | 0.01 | 6 | 449 | 0.52 | 0.17 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 85.00 | 0.45 | 0.80 | 0.63 | 0.75 | +0.11 | +17.19% | 0.01 | 4 | 179 | 0.53 | 0.10 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 90.00 | 0.10 | 0.70 | 0.40 | 1.04 | +0.59 | +131.12% | 0.00 | 1 | 1,928 | 0.53 | 0.06 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 3.46 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.04 | 0.01 | -0.01 | 8/19/2026 | 10/1/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.70 | 0.02 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.01 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.91 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.01 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/1/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 901 | 1.35 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/1/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/1/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 2.00 | 1.00 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.34 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 10/1/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | -0.02 | 0.00 | -0.01 | 5/5/2026 | 10/1/2026 3:59:54 PM EST |
| 50.00 | 0.20 | 0.50 | 0.35 | 0.48 | +0.01 | +2.13% | 0.01 | 5 | 35 | 0.54 | -0.05 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 55.00 | 0.25 | 1.50 | 0.88 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.50 | -0.13 | 0.02 | -0.05 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 60.00 | 1.25 | 2.90 | 2.08 | 2.13 | -0.27 | -11.25% | 0.03 | 28 | 178 | 0.51 | -0.25 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 65.00 | 3.30 | 4.50 | 3.90 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 123 | 0.48 | -0.41 | 0.03 | -0.06 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 70.00 | 5.40 | 9.20 | 7.30 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 349 | 0.51 | -0.58 | 0.03 | -0.06 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 75.00 | 8.90 | 11.80 | 10.35 | 10.99 | 0.00 | 0.00% | 0.14 | 0 | 459 | 0.62 | -0.72 | 0.03 | -0.04 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 80.00 | 13.20 | 15.80 | 14.50 | 13.60 | 0.00 | 0.00% | 0.18 | 0 | 130 | 0.60 | -0.83 | 0.02 | -0.03 | 9/22/2026 | 10/1/2026 3:59:54 PM EST |
| 85.00 | 17.70 | 21.10 | 19.40 | 20.20 | 0.00 | 0.00% | 0.23 | 0 | 76 | 0.74 | -0.90 | 0.01 | -0.02 | 9/23/2026 | 10/1/2026 3:59:54 PM EST |
| 90.00 | 22.60 | 25.20 | 23.90 | 13.49 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.67 | -0.94 | 0.01 | -0.02 | 7/22/2026 | 10/1/2026 3:59:54 PM EST |
| 95.00 | 27.10 | 31.20 | 29.15 | 18.60 | 0.00 | 0.00% | 0.31 | 0 | 22 | 0.97 | -0.96 | 0.01 | -0.01 | 6/24/2026 | 10/1/2026 3:59:54 PM EST |
| 100.00 | 32.10 | 36.20 | 34.15 | % | 0.34 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 105.00 | 37.10 | 41.30 | 39.20 | % | 0.37 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 110.00 | 42.10 | 46.30 | 44.20 | % | 0.40 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 115.00 | 47.10 | 51.30 | 49.20 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 120.00 | 52.10 | 56.20 | 54.15 | % | 0.45 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 125.00 | 57.10 | 61.20 | 59.15 | % | 0.47 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST |