Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $63.41 as of 1/26/2026 1:33:50 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 | 31.60 | 35.40 | 33.50 | % | 1.12 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:55 PM EST | |||
| 35.00 | 26.70 | 30.60 | 28.65 | % | 0.82 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 1/26/2026 3:59:55 PM EST | |||
| 40.00 | 22.20 | 25.80 | 24.00 | 24.80 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.27 | 0.98 | 0.00 | -0.02 | 1/21/2026 | 1/26/2026 3:59:55 PM EST |
| 45.00 | 18.20 | 21.10 | 19.65 | 19.52 | +0.59 | +3.12% | 0.44 | 20 | 20 | 1.07 | 0.94 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 3:59:55 PM EST |
| 50.00 | 14.00 | 16.50 | 15.25 | 15.17 | -1.51 | -9.06% | 0.30 | 20 | 115 | 0.57 | 0.87 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 3:59:55 PM EST |
| 55.00 | 10.10 | 12.90 | 11.50 | 12.83 | 0.00 | 0.00% | 0.21 | 0 | 313 | 0.62 | 0.77 | 0.02 | -0.06 | 1/14/2026 | 1/26/2026 3:59:55 PM EST |
| 60.00 | 7.40 | 9.10 | 8.25 | 9.15 | +0.36 | +4.10% | 0.14 | 4 | 83 | 0.62 | 0.66 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:55 PM EST |
| 65.00 | 5.90 | 6.80 | 6.35 | 6.20 | -0.60 | -8.83% | 0.10 | 119 | 801 | 0.68 | 0.54 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:55 PM EST |
| 70.00 | 4.20 | 5.20 | 4.70 | 5.00 | +0.40 | +8.70% | 0.07 | 119 | 327 | 0.71 | 0.42 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:55 PM EST |
| 75.00 | 2.00 | 3.60 | 2.80 | 3.50 | +0.20 | +6.07% | 0.04 | 31 | 389 | 0.65 | 0.32 | 0.02 | -0.06 | 1/26/2026 | 1/26/2026 3:59:55 PM EST |
| 80.00 | 1.25 | 2.60 | 1.93 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.66 | 0.23 | 0.02 | -0.05 | 1/22/2026 | 1/26/2026 3:59:55 PM EST |
| 85.00 | 0.30 | 1.85 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.60 | 0.15 | 0.02 | -0.04 | 1/22/2026 | 1/26/2026 3:59:55 PM EST |
| 90.00 | 0.10 | 1.70 | 0.90 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.63 | 0.10 | 0.01 | -0.03 | 1/22/2026 | 1/26/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.84 | 0.07 | 0.01 | -0.02 | 12/4/2025 | 1/26/2026 3:59:55 PM EST |
| 100.00 | 0.10 | 0.80 | 0.45 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.67 | 0.04 | 0.01 | -0.01 | 1/20/2026 | 1/26/2026 3:59:55 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 | 2.20 | 1.10 | 0.05 | % | 0.04 | 2 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:55 PM EST | |
| 35.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.59 | -0.01 | 0.00 | -0.01 | 12/3/2025 | 1/26/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 2.50 | 1.25 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.36 | -0.02 | 0.00 | -0.02 | 12/3/2025 | 1/26/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.74 | -0.06 | 0.01 | -0.03 | 1/23/2026 | 1/26/2026 3:59:55 PM EST |
| 50.00 | 0.10 | 1.95 | 1.03 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.59 | -0.13 | 0.01 | -0.05 | 1/15/2026 | 1/26/2026 3:59:55 PM EST |
| 55.00 | 2.15 | 3.00 | 2.58 | 2.65 | +0.35 | +15.22% | 0.05 | 37 | 527 | 0.69 | -0.23 | 0.02 | -0.06 | 1/26/2026 | 1/26/2026 3:59:55 PM EST |
| 60.00 | 3.40 | 5.50 | 4.45 | 4.50 | +0.20 | +4.66% | 0.07 | 17 | 111 | 0.69 | -0.34 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:55 PM EST |
| 65.00 | 5.80 | 8.40 | 7.10 | 7.90 | +0.60 | +8.22% | 0.11 | 99 | 66 | 0.70 | -0.46 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:55 PM EST |
| 70.00 | 9.20 | 11.60 | 10.40 | 10.47 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.72 | -0.58 | 0.02 | -0.07 | 1/15/2026 | 1/26/2026 3:59:55 PM EST |
| 75.00 | 12.70 | 15.70 | 14.20 | 14.20 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.73 | -0.68 | 0.02 | -0.06 | 1/20/2026 | 1/26/2026 3:59:55 PM EST |
| 80.00 | 16.70 | 19.60 | 18.15 | 17.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.90 | -0.77 | 0.02 | -0.05 | 12/5/2025 | 1/26/2026 3:59:55 PM EST |
| 85.00 | 21.00 | 23.90 | 22.45 | % | 0.26 | 0 | 0 | 0.92 | -0.85 | 0.02 | -0.04 | 1/26/2026 3:59:55 PM EST | |||
| 90.00 | 25.50 | 28.50 | 27.00 | % | 0.30 | 0 | 0 | 0.96 | -0.90 | 0.01 | -0.03 | 1/26/2026 3:59:55 PM EST | |||
| 95.00 | 30.20 | 34.10 | 32.15 | % | 0.34 | 0 | 0 | 1.14 | -0.93 | 0.01 | -0.02 | 1/26/2026 3:59:55 PM EST | |||
| 100.00 | 35.00 | 38.80 | 36.90 | % | 0.37 | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.01 | 1/26/2026 3:59:55 PM EST |