Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $62.50 as of 3/27/2026 9:25:20 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 | 36.00 | 40.00 | 38.00 | 42.20 | 0.00 | 0.00% | 1.52 | 0 | 0 | 2.43 | 0.96 | 0.00 | -0.03 | 11/17/2025 | 3/27/2026 4:00:07 PM EST |
| 30.00 | 32.40 | 35.30 | 33.85 | 31.28 | 0.00 | 0.00% | 1.13 | 0 | 10 | 2.10 | 0.93 | 0.00 | -0.05 | 3/12/2026 | 3/27/2026 4:00:07 PM EST |
| 35.00 | 28.70 | 31.30 | 30.00 | 34.40 | 0.00 | 0.00% | 0.86 | 0 | 10 | 1.66 | 0.89 | 0.00 | -0.07 | 2/18/2026 | 3/27/2026 4:00:07 PM EST |
| 40.00 | 24.80 | 27.90 | 26.35 | 28.49 | 0.00 | 0.00% | 0.66 | 0 | 303 | 1.64 | 0.85 | 0.01 | -0.09 | 11/20/2025 | 3/27/2026 4:00:07 PM EST |
| 45.00 | 22.30 | 24.90 | 23.60 | 24.50 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.71 | 0.80 | 0.01 | -0.11 | 1/20/2026 | 3/27/2026 4:00:07 PM EST |
| 50.00 | 19.50 | 22.20 | 20.85 | 17.65 | 0.00 | 0.00% | 0.42 | 0 | 22 | 1.71 | 0.75 | 0.01 | -0.12 | 3/24/2026 | 3/27/2026 4:00:07 PM EST |
| 55.00 | 16.10 | 19.60 | 17.85 | 19.37 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.64 | 0.69 | 0.01 | -0.13 | 12/23/2025 | 3/27/2026 4:00:07 PM EST |
| 60.00 | 14.60 | 17.30 | 15.95 | 15.55 | 0.00 | 0.00% | 0.27 | 0 | 56 | 1.67 | 0.64 | 0.01 | -0.14 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 65.00 | 12.60 | 13.90 | 13.25 | 13.39 | +0.39 | +3.00% | 0.20 | 4 | 2,991 | 1.58 | 0.58 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 70.00 | 10.70 | 10.90 | 10.80 | 10.80 | -1.20 | -10.00% | 0.15 | 880 | 13,986 | 1.49 | 0.52 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 75.00 | 8.50 | 10.20 | 9.35 | 9.45 | 0.00 | 0.00% | 0.12 | 0 | 2,727 | 1.49 | 0.47 | 0.01 | -0.14 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 80.00 | 5.40 | 8.60 | 7.00 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 556 | 1.37 | 0.41 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 85.00 | 5.40 | 7.00 | 6.20 | 6.20 | -0.10 | -1.59% | 0.07 | 1,021 | 537 | 1.40 | 0.36 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 90.00 | 2.70 | 5.20 | 3.95 | 5.13 | 0.00 | 0.00% | 0.04 | 0 | 1,570 | 1.23 | 0.30 | 0.01 | -0.11 | 3/25/2026 | 3/27/2026 4:00:07 PM EST |
| 95.00 | 2.80 | 4.00 | 3.40 | 4.22 | 0.00 | 0.00% | 0.04 | 0 | 1,523 | 1.25 | 0.26 | 0.01 | -0.10 | 3/24/2026 | 3/27/2026 4:00:07 PM EST |
| 100.00 | 2.45 | 3.30 | 2.88 | 2.86 | +0.16 | +5.93% | 0.03 | 1,020 | 7,032 | 1.26 | 0.22 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 17 | 2.37 | -0.04 | 0.00 | -0.03 | 1/27/2026 | 3/27/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.53 | -0.07 | 0.00 | -0.05 | 3/24/2026 | 3/27/2026 4:00:07 PM EST |
| 35.00 | 1.60 | 1.90 | 1.75 | 1.80 | -0.49 | -21.40% | 0.05 | 4 | 545 | 1.47 | -0.11 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 40.00 | 3.00 | 3.40 | 3.20 | 3.30 | -0.40 | -10.82% | 0.08 | 1,028 | 429 | 1.51 | -0.15 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 45.00 | 4.70 | 7.20 | 5.95 | 5.20 | +0.01 | +0.20% | 0.13 | 2 | 1,207 | 1.67 | -0.20 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 50.00 | 6.80 | 8.50 | 7.65 | 7.20 | +0.10 | +1.41% | 0.15 | 43 | 2,834 | 1.60 | -0.25 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 55.00 | 9.00 | 11.40 | 10.20 | 10.00 | -0.30 | -2.92% | 0.19 | 1,019 | 240 | 1.62 | -0.31 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 60.00 | 11.50 | 13.30 | 12.40 | 12.15 | 0.00 | 0.00% | 0.21 | 0 | 778 | 1.55 | -0.36 | 0.01 | -0.14 | 3/23/2026 | 3/27/2026 4:00:07 PM EST |
| 65.00 | 14.70 | 16.60 | 15.65 | 14.40 | 0.00 | 0.00% | 0.24 | 0 | 230 | 1.57 | -0.42 | 0.01 | -0.14 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 70.00 | 17.30 | 20.00 | 18.65 | 11.50 | 0.00 | 0.00% | 0.27 | 0 | 105 | 1.54 | -0.48 | 0.01 | -0.14 | 2/24/2026 | 3/27/2026 4:00:07 PM EST |
| 75.00 | 20.30 | 23.00 | 21.65 | 20.70 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.48 | -0.53 | 0.01 | -0.14 | 12/23/2025 | 3/27/2026 4:00:07 PM EST |
| 80.00 | 23.70 | 26.10 | 24.90 | 23.90 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.42 | -0.59 | 0.01 | -0.13 | 12/23/2025 | 3/27/2026 4:00:07 PM EST |
| 85.00 | 27.10 | 29.60 | 28.35 | 27.30 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.37 | -0.64 | 0.01 | -0.12 | 12/23/2025 | 3/27/2026 4:00:07 PM EST |
| 90.00 | 31.00 | 33.30 | 32.15 | 30.90 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.33 | -0.70 | 0.01 | -0.11 | 12/23/2025 | 3/27/2026 4:00:07 PM EST |
| 95.00 | 33.90 | 37.40 | 35.65 | 37.60 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.21 | -0.74 | 0.01 | -0.10 | 12/19/2025 | 3/27/2026 4:00:07 PM EST |
| 100.00 | 38.10 | 41.50 | 39.80 | 38.80 | 0.00 | 0.00% | 0.40 | 0 | 19 | 1.14 | -0.78 | 0.01 | -0.09 | 3/17/2026 | 3/27/2026 4:00:07 PM EST |