Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $63.88 as of 2/13/2026 6:11:07 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 | 46.50 | 50.70 | 48.60 | 29.09 | 0.00 | 0.00% | 2.78 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 2/13/2026 4:00:07 PM EST |
| 20.00 | 44.00 | 48.20 | 46.10 | 29.40 | 0.00 | 0.00% | 2.31 | 0 | 1 | 7.45 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 2/13/2026 4:00:07 PM EST |
| 22.50 | 41.50 | 45.70 | 43.60 | % | 1.94 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 25.00 | 39.00 | 43.20 | 41.10 | 36.54 | 0.00 | 0.00% | 1.64 | 0 | 9 | 6.17 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 2/13/2026 4:00:07 PM EST |
| 30.00 | 34.10 | 38.20 | 36.15 | 34.71 | 0.00 | 0.00% | 1.20 | 0 | 5 | 4.84 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:07 PM EST |
| 35.00 | 29.10 | 32.70 | 30.90 | 30.10 | 0.00 | 0.00% | 0.88 | 0 | 117 | 3.97 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:07 PM EST |
| 40.00 | 24.70 | 27.60 | 26.15 | 23.00 | 0.00 | 0.00% | 0.65 | 0 | 61 | 3.22 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:07 PM EST |
| 45.00 | 19.70 | 22.50 | 21.10 | 21.65 | +1.45 | +7.18% | 0.47 | 6 | 323 | 2.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 50.00 | 14.80 | 17.60 | 16.20 | 16.90 | +1.40 | +9.04% | 0.32 | 14 | 1,014 | 2.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 55.00 | 9.30 | 12.70 | 11.00 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 358 | 1.62 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 4:00:07 PM EST |
| 60.00 | 5.40 | 7.20 | 6.30 | 6.80 | +0.52 | +8.28% | 0.10 | 2 | 136 | 0.93 | 0.91 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 65.00 | 1.25 | 3.00 | 2.13 | 3.10 | +1.45 | +87.88% | 0.03 | 49 | 2,205 | 0.37 | 0.62 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 70.00 | 0.65 | 1.20 | 0.93 | 1.29 | -0.56 | -30.27% | 0.01 | 87 | 469 | 0.63 | 0.22 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 75.00 | 0.15 | 0.70 | 0.43 | 0.30 | -0.06 | -16.67% | 0.01 | 10 | 963 | 0.80 | 0.05 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.01 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 85.00 | 0.05 | 0.95 | 0.50 | 0.07 | -0.43 | -86.00% | 0.01 | 1 | 98 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.18 | -78.27% | 0.00 | 2 | 673 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 378 | 1.42 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:07 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 2/13/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 2/13/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.46 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 204 | 4.38 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.67 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 412 | 2.16 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 730 | 1.69 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:07 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.40 | -0.35 | -46.67% | 0.00 | 1 | 478 | 0.90 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 60.00 | 0.20 | 0.75 | 0.48 | 0.54 | -0.13 | -19.41% | 0.01 | 3 | 367 | 0.67 | -0.09 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 65.00 | 1.00 | 2.50 | 1.75 | 2.30 | -0.70 | -23.34% | 0.03 | 11 | 117 | 0.63 | -0.38 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 70.00 | 3.30 | 5.80 | 4.55 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 118 | 0.95 | -0.78 | 0.06 | -0.10 | 2/10/2026 | 2/13/2026 4:00:07 PM EST |
| 75.00 | 7.90 | 10.70 | 9.30 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 148 | 1.32 | -0.95 | 0.02 | -0.03 | 1/30/2026 | 2/13/2026 4:00:07 PM EST |
| 80.00 | 12.60 | 15.70 | 14.15 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 85.00 | 17.30 | 20.70 | 19.00 | % | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 90.00 | 22.50 | 25.90 | 24.20 | % | 0.27 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 95.00 | 27.20 | 30.70 | 28.95 | % | 0.30 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 100.00 | 32.10 | 36.00 | 34.05 | % | 0.34 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST |