Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $60.06 as of 3/16/2026 1:34:47 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 | 28.90 | 32.00 | 30.45 | % | 1.01 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 35.00 | 23.90 | 26.60 | 25.25 | % | 0.72 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 40.00 | 18.90 | 21.60 | 20.25 | 29.10 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:06 PM EST |
| 45.00 | 14.60 | 16.40 | 15.50 | 19.52 | 0.00 | 0.00% | 0.34 | 0 | 40 | 2.13 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:06 PM EST |
| 50.00 | 9.70 | 11.30 | 10.50 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 471 | 1.43 | 0.99 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 4.80 | 6.80 | 5.80 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 338 | 1.20 | 0.91 | 0.03 | -0.12 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 2.00 | 2.70 | 2.35 | 1.50 | -0.60 | -28.58% | 0.04 | 31 | 480 | 0.72 | 0.60 | 0.09 | -0.23 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 65.00 | 0.30 | 0.95 | 0.63 | 0.62 | -0.13 | -17.34% | 0.01 | 28 | 971 | 0.76 | 0.21 | 0.06 | -0.17 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 70.00 | 0.20 | 0.45 | 0.33 | 0.42 | +0.02 | +5.00% | 0.00 | 9 | 3,204 | 1.02 | 0.04 | 0.02 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 75.00 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 202 | 2,841 | 1.39 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 708 | 1.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 610 | 2.18 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.93 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 519 | 4.20 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:06 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 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.50 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/16/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.07 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 186 | 1.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 898 | 1.78 | -0.01 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.40 | +0.05 | +14.29% | 0.00 | 1 | 1,101 | 0.74 | -0.09 | 0.03 | -0.12 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 1.00 | 1.60 | 1.30 | 1.30 | -0.65 | -33.34% | 0.02 | 34 | 2,630 | 0.69 | -0.40 | 0.09 | -0.23 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 65.00 | 4.10 | 6.00 | 5.05 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 293 | 1.38 | -0.79 | 0.06 | -0.17 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 70.00 | 8.90 | 10.70 | 9.80 | 8.82 | 0.00 | 0.00% | 0.14 | 0 | 190 | 1.80 | -0.96 | 0.02 | -0.05 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 75.00 | 13.90 | 16.20 | 15.05 | 14.20 | 0.00 | 0.00% | 0.20 | 0 | 12 | 2.51 | -1.00 | 0.00 | -0.01 | 1/20/2026 | 3/16/2026 4:00:06 PM EST |
| 80.00 | 18.80 | 21.40 | 20.10 | 17.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.02 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 4:00:06 PM EST |
| 85.00 | 23.40 | 25.60 | 24.50 | % | 0.29 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 90.00 | 28.30 | 31.30 | 29.80 | % | 0.33 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 95.00 | 33.30 | 36.20 | 34.75 | % | 0.37 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 100.00 | 38.20 | 41.20 | 39.70 | % | 0.40 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST |