Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $68.88 as of 2/24/2026 7:50:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 43.40 | 47.40 | 45.40 | % | 1.82 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:33 PM EST | |||
| 30.00 | 38.50 | 42.30 | 40.40 | % | 1.35 | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:33 PM EST | |||
| 35.00 | 33.70 | 36.80 | 35.25 | 34.00 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.56 | 0.99 | 0.00 | -0.01 | 11/17/2025 | 2/24/2026 4:00:33 PM EST |
| 40.00 | 29.00 | 31.90 | 30.45 | % | 0.76 | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.02 | 2/24/2026 4:00:33 PM EST | |||
| 45.00 | 24.50 | 27.40 | 25.95 | 23.67 | 0.00 | 0.00% | 0.58 | 0 | 51 | 1.20 | 0.94 | 0.01 | -0.03 | 1/9/2026 | 2/24/2026 4:00:33 PM EST |
| 50.00 | 20.10 | 23.00 | 21.55 | 17.30 | 0.00 | 0.00% | 0.43 | 0 | 125 | 1.09 | 0.89 | 0.01 | -0.05 | 2/4/2026 | 2/24/2026 4:00:33 PM EST |
| 55.00 | 16.60 | 19.20 | 17.90 | 15.00 | 0.00 | 0.00% | 0.33 | 0 | 93 | 0.82 | 0.83 | 0.01 | -0.06 | 1/15/2026 | 2/24/2026 4:00:33 PM EST |
| 60.00 | 13.30 | 15.30 | 14.30 | 13.30 | 0.00 | 0.00% | 0.24 | 0 | 352 | 0.81 | 0.75 | 0.01 | -0.07 | 2/19/2026 | 2/24/2026 4:00:33 PM EST |
| 65.00 | 10.00 | 12.70 | 11.35 | 10.32 | 0.00 | 0.00% | 0.17 | 0 | 797 | 0.81 | 0.67 | 0.02 | -0.08 | 2/23/2026 | 2/24/2026 4:00:33 PM EST |
| 70.00 | 7.50 | 9.60 | 8.55 | 7.73 | -0.22 | -2.77% | 0.12 | 5 | 3,238 | 0.78 | 0.57 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:33 PM EST |
| 75.00 | 5.20 | 7.40 | 6.30 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 6,259 | 0.76 | 0.48 | 0.02 | -0.08 | 2/23/2026 | 2/24/2026 4:00:33 PM EST |
| 80.00 | 4.40 | 5.60 | 5.00 | 4.40 | -0.40 | -8.34% | 0.06 | 55 | 175 | 0.79 | 0.38 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:33 PM EST |
| 85.00 | 2.10 | 4.20 | 3.15 | 3.10 | +0.25 | +8.78% | 0.04 | 1 | 353 | 0.71 | 0.30 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:33 PM EST |
| 90.00 | 1.90 | 3.30 | 2.60 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 198 | 0.80 | 0.23 | 0.02 | -0.06 | 2/20/2026 | 2/24/2026 4:00:33 PM EST |
| 95.00 | 1.50 | 2.50 | 2.00 | 1.35 | -0.85 | -38.64% | 0.02 | 10 | 54 | 0.79 | 0.17 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:33 PM EST |
| 100.00 | 0.00 | 2.95 | 1.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.00 | 0.13 | 0.01 | -0.04 | 2/20/2026 | 2/24/2026 4:00:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/24/2026 4:00:33 PM EST |
| 30.00 | 0.00 | 2.25 | 1.13 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.04 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 2/24/2026 4:00:33 PM EST |
| 35.00 | 0.00 | 2.35 | 1.18 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.76 | -0.01 | 0.00 | -0.01 | 12/3/2025 | 2/24/2026 4:00:33 PM EST |
| 40.00 | 0.00 | 2.55 | 1.28 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.53 | -0.03 | 0.00 | -0.02 | 2/3/2026 | 2/24/2026 4:00:33 PM EST |
| 45.00 | 0.00 | 2.85 | 1.43 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 954 | 1.34 | -0.06 | 0.01 | -0.03 | 2/13/2026 | 2/24/2026 4:00:33 PM EST |
| 50.00 | 0.75 | 2.25 | 1.50 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1,711 | 0.88 | -0.11 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:33 PM EST |
| 55.00 | 1.05 | 3.00 | 2.03 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 768 | 0.79 | -0.17 | 0.01 | -0.06 | 2/3/2026 | 2/24/2026 4:00:33 PM EST |
| 60.00 | 2.50 | 4.10 | 3.30 | 4.00 | -3.00 | -42.86% | 0.06 | 1 | 408 | 0.76 | -0.25 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:33 PM EST |
| 65.00 | 5.00 | 6.90 | 5.95 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.84 | -0.33 | 0.02 | -0.08 | 2/23/2026 | 2/24/2026 4:00:33 PM EST |
| 70.00 | 7.10 | 9.20 | 8.15 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 151 | 0.81 | -0.43 | 0.02 | -0.08 | 2/23/2026 | 2/24/2026 4:00:33 PM EST |
| 75.00 | 10.10 | 12.10 | 11.10 | 18.70 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.81 | -0.52 | 0.02 | -0.08 | 1/8/2026 | 2/24/2026 4:00:33 PM EST |
| 80.00 | 13.00 | 15.40 | 14.20 | 20.70 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.79 | -0.62 | 0.02 | -0.08 | 1/30/2026 | 2/24/2026 4:00:33 PM EST |
| 85.00 | 16.70 | 19.70 | 18.20 | 24.60 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.80 | -0.70 | 0.02 | -0.07 | 1/7/2026 | 2/24/2026 4:00:33 PM EST |
| 90.00 | 20.50 | 23.60 | 22.05 | 27.10 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.76 | -0.77 | 0.02 | -0.06 | 11/24/2025 | 2/24/2026 4:00:33 PM EST |
| 95.00 | 24.60 | 27.90 | 26.25 | % | 0.28 | 0 | 0 | 0.97 | -0.83 | 0.01 | -0.05 | 2/24/2026 4:00:33 PM EST | |||
| 100.00 | 29.10 | 32.50 | 30.80 | % | 0.31 | 0 | 0 | 1.01 | -0.87 | 0.01 | -0.04 | 2/24/2026 4:00:33 PM EST |