Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $64.15 as of 4/10/2026 7:11:01 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 | 38.40 | 42.40 | 40.40 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 30.00 | 33.60 | 37.00 | 35.30 | % | 1.18 | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 35.00 | 28.70 | 32.00 | 30.35 | % | 0.87 | 0 | 1 | 7.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 40.00 | 23.60 | 27.00 | 25.30 | % | 0.63 | 0 | 1 | 5.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 45.00 | 19.30 | 21.80 | 20.55 | 16.93 | 0.00 | 0.00% | 0.46 | 0 | 47 | 4.65 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 4/15/2026 4:00:02 PM EST |
| 50.00 | 14.40 | 16.90 | 15.65 | 18.50 | 0.00 | 0.00% | 0.31 | 0 | 125 | 3.75 | 0.98 | 0.01 | -0.07 | 3/31/2026 | 4/15/2026 4:00:02 PM EST |
| 55.00 | 9.50 | 12.00 | 10.75 | 12.98 | 0.00 | 0.00% | 0.20 | 0 | 593 | 2.88 | 0.91 | 0.02 | -0.36 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 60.00 | 5.30 | 7.90 | 6.60 | 7.33 | 0.00 | 0.00% | 0.11 | 0 | 1,486 | 2.50 | 0.77 | 0.04 | -0.61 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 65.00 | 2.45 | 3.30 | 2.88 | 2.75 | -1.27 | -31.60% | 0.04 | 30 | 2,709 | 1.46 | 0.54 | 0.06 | -0.69 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 70.00 | 0.40 | 1.30 | 0.85 | 1.05 | -1.00 | -48.78% | 0.01 | 63 | 10,571 | 1.25 | 0.23 | 0.05 | -0.46 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 75.00 | 0.35 | 1.00 | 0.68 | 0.69 | -0.26 | -27.37% | 0.01 | 67 | 5,957 | 1.64 | 0.06 | 0.02 | -0.14 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 80.00 | 0.25 | 0.85 | 0.55 | 0.54 | +0.09 | +20.00% | 0.01 | 79 | 2,243 | 1.79 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 85.00 | 0.25 | 0.65 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 115 | 2,539 | 2.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 90.00 | 0.05 | 1.40 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 603 | 2.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 95.00 | 0.05 | 1.85 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 259 | 3.40 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 353 | 5.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.10 | +0.05 | +100.00% | 0.01 | 30 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 16 | 1,187 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 2,510 | 3.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6,123 | 3.29 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 50.00 | 0.05 | 0.60 | 0.33 | 0.20 | -0.13 | -39.40% | 0.01 | 159 | 6,658 | 2.30 | -0.02 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 55.00 | 0.10 | 0.55 | 0.33 | 0.20 | -0.25 | -55.56% | 0.01 | 61 | 2,752 | 1.65 | -0.09 | 0.02 | -0.36 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 60.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.25 | -25.00% | 0.01 | 18 | 665 | 1.39 | -0.23 | 0.04 | -0.61 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 65.00 | 1.60 | 2.95 | 2.28 | 2.60 | +0.10 | +4.00% | 0.04 | 160 | 265 | 1.25 | -0.46 | 0.06 | -0.69 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 70.00 | 4.90 | 6.90 | 5.90 | 5.80 | -5.00 | -46.30% | 0.08 | 2 | 153 | 1.35 | -0.77 | 0.05 | -0.46 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 75.00 | 8.90 | 11.30 | 10.10 | 15.71 | 0.00 | 0.00% | 0.13 | 0 | 74 | 2.60 | -0.94 | 0.02 | -0.14 | 3/30/2026 | 4/15/2026 4:00:02 PM EST |
| 80.00 | 13.70 | 16.20 | 14.95 | % | 0.19 | 0 | 27 | 3.28 | -0.99 | 0.00 | -0.01 | 4/15/2026 4:00:02 PM EST | |||
| 85.00 | 18.30 | 21.50 | 19.90 | % | 0.23 | 0 | 39 | 3.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 90.00 | 23.30 | 26.70 | 25.00 | % | 0.28 | 0 | 14 | 4.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 95.00 | 27.90 | 31.70 | 29.80 | % | 0.31 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 100.00 | 33.00 | 36.70 | 34.85 | 34.70 | +0.50 | +1.47% | 0.35 | 2 | 6 | 5.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |