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 | 39.80 | 43.90 | 41.85 | % | 1.67 | 0 | 0 | 2.98 | 0.99 | 0.00 | -0.01 | 4/13/2026 3:59:26 PM EST | |||
| 30.00 | 35.10 | 38.30 | 36.70 | 37.60 | +0.70 | +1.90% | 1.22 | 23 | 29 | 2.27 | 0.96 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 3:59:26 PM EST |
| 35.00 | 31.50 | 34.00 | 32.75 | 33.20 | % | 0.94 | 90 | 10 | 2.13 | 0.93 | 0.00 | -0.06 | 4/13/2026 | 4/13/2026 3:59:26 PM EST | |
| 40.00 | 27.40 | 30.20 | 28.80 | 27.75 | 0.00 | 0.00% | 0.72 | 0 | 302 | 1.73 | 0.89 | 0.01 | -0.10 | 4/7/2026 | 4/13/2026 3:59:26 PM EST |
| 45.00 | 23.80 | 26.70 | 25.25 | % | 0.56 | 0 | 4 | 1.78 | 0.84 | 0.01 | -0.12 | 4/13/2026 3:59:26 PM EST | |||
| 50.00 | 20.70 | 23.30 | 22.00 | 17.65 | 0.00 | 0.00% | 0.44 | 0 | 22 | 1.79 | 0.79 | 0.01 | -0.15 | 3/24/2026 | 4/13/2026 3:59:26 PM EST |
| 55.00 | 17.30 | 20.50 | 18.90 | % | 0.34 | 0 | 11 | 1.75 | 0.73 | 0.01 | -0.17 | 4/13/2026 3:59:26 PM EST | |||
| 60.00 | 14.80 | 17.90 | 16.35 | 17.10 | 0.00 | 0.00% | 0.27 | 0 | 58 | 1.74 | 0.67 | 0.01 | -0.18 | 4/8/2026 | 4/13/2026 3:59:26 PM EST |
| 65.00 | 12.90 | 15.50 | 14.20 | 13.50 | +1.30 | +10.66% | 0.22 | 1 | 2,972 | 1.76 | 0.61 | 0.01 | -0.19 | 4/13/2026 | 4/13/2026 3:59:26 PM EST |
| 70.00 | 11.70 | 12.50 | 12.10 | 12.10 | +1.60 | +15.24% | 0.17 | 7,770 | 13,228 | 1.71 | 0.55 | 0.01 | -0.19 | 4/13/2026 | 4/13/2026 3:59:26 PM EST |
| 75.00 | 8.00 | 10.70 | 9.35 | 9.60 | +0.15 | +1.59% | 0.12 | 171 | 2,721 | 1.59 | 0.48 | 0.01 | -0.19 | 4/13/2026 | 4/13/2026 3:59:26 PM EST |
| 80.00 | 5.80 | 8.10 | 6.95 | 7.30 | +1.20 | +19.68% | 0.09 | 1 | 749 | 1.47 | 0.42 | 0.01 | -0.18 | 4/13/2026 | 4/13/2026 3:59:26 PM EST |
| 85.00 | 4.10 | 7.00 | 5.55 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 1,024 | 1.43 | 0.35 | 0.01 | -0.16 | 4/10/2026 | 4/13/2026 3:59:26 PM EST |
| 90.00 | 3.60 | 5.40 | 4.50 | 4.70 | +1.13 | +31.66% | 0.05 | 80 | 2,704 | 1.43 | 0.30 | 0.01 | -0.15 | 4/13/2026 | 4/13/2026 3:59:26 PM EST |
| 95.00 | 1.55 | 4.40 | 2.98 | 3.90 | +1.45 | +59.19% | 0.03 | 27 | 2,411 | 1.30 | 0.24 | 0.01 | -0.13 | 4/13/2026 | 4/13/2026 3:59:26 PM EST |
| 100.00 | 1.30 | 3.20 | 2.25 | 3.00 | +1.20 | +66.67% | 0.02 | 1,914 | 8,483 | 1.23 | 0.20 | 0.01 | -0.11 | 4/13/2026 | 4/13/2026 3:59:26 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 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.89 | -0.01 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 3:59:26 PM EST |
| 30.00 | 0.30 | 0.50 | 0.40 | 0.48 | -0.02 | -4.00% | 0.01 | 17 | 332 | 1.56 | -0.04 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 3:59:26 PM EST |
| 35.00 | 0.45 | 1.35 | 0.90 | 1.20 | +0.25 | +26.32% | 0.03 | 4 | 1,114 | 1.57 | -0.07 | 0.00 | -0.06 | 4/13/2026 | 4/13/2026 3:59:26 PM EST |
| 40.00 | 0.95 | 2.25 | 1.60 | 1.38 | -0.77 | -35.82% | 0.04 | 7 | 1,422 | 1.54 | -0.11 | 0.01 | -0.10 | 4/13/2026 | 4/13/2026 3:59:26 PM EST |
| 45.00 | 2.75 | 4.40 | 3.58 | 3.65 | +0.05 | +1.39% | 0.08 | 3 | 1,291 | 1.73 | -0.16 | 0.01 | -0.12 | 4/13/2026 | 4/13/2026 3:59:26 PM EST |
| 50.00 | 4.90 | 5.70 | 5.30 | 5.32 | -0.24 | -4.32% | 0.11 | 159 | 4,831 | 1.74 | -0.21 | 0.01 | -0.15 | 4/13/2026 | 4/13/2026 3:59:26 PM EST |
| 55.00 | 6.10 | 8.00 | 7.05 | 7.46 | -0.34 | -4.36% | 0.13 | 41 | 2,194 | 1.68 | -0.27 | 0.01 | -0.17 | 4/13/2026 | 4/13/2026 3:59:26 PM EST |
| 60.00 | 8.50 | 10.90 | 9.70 | 9.64 | -0.86 | -8.19% | 0.16 | 1 | 784 | 1.72 | -0.33 | 0.01 | -0.18 | 4/13/2026 | 4/13/2026 3:59:26 PM EST |
| 65.00 | 12.00 | 13.30 | 12.65 | 12.62 | -0.38 | -2.93% | 0.19 | 11 | 420 | 1.74 | -0.39 | 0.01 | -0.19 | 4/13/2026 | 4/13/2026 3:59:26 PM EST |
| 70.00 | 13.60 | 16.10 | 14.85 | 15.80 | 0.00 | 0.00% | 0.21 | 0 | 244 | 1.63 | -0.45 | 0.01 | -0.19 | 4/9/2026 | 4/13/2026 3:59:26 PM EST |
| 75.00 | 16.60 | 19.60 | 18.10 | 18.00 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.62 | -0.52 | 0.01 | -0.19 | 4/9/2026 | 4/13/2026 3:59:26 PM EST |
| 80.00 | 19.00 | 21.90 | 20.45 | % | 0.26 | 0 | 10 | 1.46 | -0.58 | 0.01 | -0.18 | 4/13/2026 3:59:26 PM EST | |||
| 85.00 | 22.40 | 25.30 | 23.85 | 25.30 | 0.00 | 0.00% | 0.28 | 0 | 85 | 1.41 | -0.65 | 0.01 | -0.16 | 4/7/2026 | 4/13/2026 3:59:26 PM EST |
| 90.00 | 26.10 | 29.50 | 27.80 | 28.80 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.39 | -0.70 | 0.01 | -0.15 | 4/7/2026 | 4/13/2026 3:59:26 PM EST |
| 95.00 | 30.00 | 33.10 | 31.55 | 30.10 | 0.00 | 0.00% | 0.33 | 0 | 33 | 1.31 | -0.76 | 0.01 | -0.13 | 4/2/2026 | 4/13/2026 3:59:26 PM EST |
| 100.00 | 34.00 | 37.60 | 35.80 | % | 0.36 | 0 | 19 | 1.25 | -0.80 | 0.01 | -0.11 | 4/13/2026 3:59:26 PM EST |