Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $61.12 as of 10/8/2026 10:39:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.00 | 33.10 | 31.05 | % | 1.03 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/8/2026 12:58:55 PM EST | |||
| 35.00 | 24.20 | 27.50 | 25.85 | % | 0.74 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 10/8/2026 12:58:55 PM EST | |||
| 40.00 | 19.30 | 22.40 | 20.85 | % | 0.52 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.01 | 10/8/2026 12:58:55 PM EST | |||
| 45.00 | 14.50 | 17.30 | 15.90 | % | 0.35 | 0 | 0 | 1.00 | 0.93 | 0.01 | -0.03 | 10/8/2026 12:58:55 PM EST | |||
| 50.00 | 10.00 | 13.10 | 11.55 | 26.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.86 | 0.84 | 0.02 | -0.04 | 8/19/2026 | 10/8/2026 12:58:55 PM EST |
| 55.00 | 7.20 | 8.80 | 8.00 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.57 | 0.72 | 0.03 | -0.05 | 10/6/2026 | 10/8/2026 12:58:55 PM EST |
| 60.00 | 4.50 | 5.90 | 5.20 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.56 | 0.57 | 0.03 | -0.06 | 10/7/2026 | 10/8/2026 12:58:55 PM EST |
| 65.00 | 2.50 | 3.90 | 3.20 | 3.00 | -0.19 | -5.96% | 0.05 | 195 | 43 | 0.58 | 0.41 | 0.03 | -0.06 | 10/8/2026 | 10/8/2026 12:58:55 PM EST |
| 70.00 | 1.70 | 2.10 | 1.90 | 1.70 | -0.05 | -2.86% | 0.03 | 1,014 | 1,637 | 0.57 | 0.27 | 0.03 | -0.05 | 10/8/2026 | 10/8/2026 12:58:55 PM EST |
| 75.00 | 0.70 | 1.20 | 0.95 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.58 | 0.16 | 0.02 | -0.03 | 10/6/2026 | 10/8/2026 12:58:55 PM EST |
| 80.00 | 0.05 | 0.80 | 0.43 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 583 | 0.51 | 0.09 | 0.01 | -0.02 | 10/2/2026 | 10/8/2026 12:58:55 PM EST |
| 85.00 | 0.05 | 0.65 | 0.35 | 0.30 | -0.14 | -31.82% | 0.00 | 1,005 | 223 | 0.61 | 0.05 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 12:58:55 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,930 | 0.71 | 0.02 | 0.00 | -0.01 | 10/5/2026 | 10/8/2026 12:58:55 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 3.46 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 10/8/2026 12:58:55 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.78 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 12:58:55 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 12:58:55 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 12:58:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.76 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 12:58:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.56 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/8/2026 12:58:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 901 | 1.62 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/8/2026 12:58:55 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 | 0.35 | 0.18 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/8/2026 12:58:55 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.63 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 10/8/2026 12:58:55 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.07 | -0.02 | 0.00 | -0.01 | 4/16/2026 | 10/8/2026 12:58:55 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.75 | -0.07 | 0.01 | -0.03 | 5/5/2026 | 10/8/2026 12:58:55 PM EST |
| 50.00 | 0.60 | 1.00 | 0.80 | 0.79 | +0.09 | +12.86% | 0.02 | 2 | 37 | 0.55 | -0.16 | 0.02 | -0.04 | 10/8/2026 | 10/8/2026 12:58:55 PM EST |
| 55.00 | 1.75 | 2.35 | 2.05 | 2.05 | +0.26 | +14.53% | 0.04 | 3 | 166 | 0.56 | -0.28 | 0.03 | -0.05 | 10/8/2026 | 10/8/2026 12:58:55 PM EST |
| 60.00 | 3.60 | 4.60 | 4.10 | 4.50 | +0.65 | +16.89% | 0.07 | 2 | 307 | 0.56 | -0.43 | 0.03 | -0.06 | 10/8/2026 | 10/8/2026 12:58:55 PM EST |
| 65.00 | 6.60 | 8.90 | 7.75 | 7.56 | +1.26 | +20.00% | 0.12 | 1 | 128 | 0.65 | -0.59 | 0.03 | -0.06 | 10/8/2026 | 10/8/2026 12:58:55 PM EST |
| 70.00 | 9.50 | 12.10 | 10.80 | 10.25 | 0.00 | 0.00% | 0.15 | 0 | 352 | 0.72 | -0.73 | 0.03 | -0.05 | 10/6/2026 | 10/8/2026 12:58:55 PM EST |
| 75.00 | 13.50 | 16.70 | 15.10 | 14.70 | 0.00 | 0.00% | 0.20 | 0 | 461 | 0.85 | -0.84 | 0.02 | -0.03 | 10/6/2026 | 10/8/2026 12:58:55 PM EST |
| 80.00 | 18.20 | 21.30 | 19.75 | 18.54 | 0.00 | 0.00% | 0.25 | 0 | 130 | 0.92 | -0.91 | 0.01 | -0.02 | 10/6/2026 | 10/8/2026 12:58:55 PM EST |
| 85.00 | 23.30 | 25.90 | 24.60 | 20.20 | 0.00 | 0.00% | 0.29 | 0 | 76 | 0.91 | -0.95 | 0.01 | -0.01 | 9/23/2026 | 10/8/2026 12:58:55 PM EST |
| 90.00 | 28.10 | 31.00 | 29.55 | 13.49 | 0.00 | 0.00% | 0.33 | 0 | 26 | 1.10 | -0.98 | 0.00 | -0.01 | 7/22/2026 | 10/8/2026 12:58:55 PM EST |
| 95.00 | 32.70 | 36.00 | 34.35 | 18.60 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.27 | -0.99 | 0.00 | 0.00 | 6/24/2026 | 10/8/2026 12:58:55 PM EST |
| 100.00 | 37.10 | 41.00 | 39.05 | % | 0.39 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 10/8/2026 12:58:55 PM EST | |||
| 105.00 | 42.10 | 46.00 | 44.05 | % | 0.42 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:58:55 PM EST | |||
| 110.00 | 47.10 | 51.00 | 49.05 | % | 0.45 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:58:55 PM EST | |||
| 115.00 | 52.10 | 56.00 | 54.05 | % | 0.47 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:58:55 PM EST | |||
| 120.00 | 57.10 | 61.00 | 59.05 | % | 0.49 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:58:55 PM EST | |||
| 125.00 | 62.10 | 66.20 | 64.15 | % | 0.51 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:58:55 PM EST |