Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $67.90 as of 6/9/2026 7:34:00 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 | 41.70 | 44.70 | 43.20 | 46.91 | 0.00 | 0.00% | 1.73 | 0 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:10 PM EST |
| 30.00 | 36.70 | 39.70 | 38.20 | 41.95 | 0.00 | 0.00% | 1.27 | 0 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:10 PM EST |
| 35.00 | 31.70 | 34.70 | 33.20 | 36.94 | 0.00 | 0.00% | 0.95 | 0 | 18 | 3.46 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:10 PM EST |
| 40.00 | 26.70 | 29.70 | 28.20 | % | 0.70 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 45.00 | 21.70 | 24.70 | 23.20 | 26.52 | 0.00 | 0.00% | 0.52 | 0 | 90 | 2.38 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:10 PM EST |
| 50.00 | 16.70 | 19.60 | 18.15 | 21.60 | 0.00 | 0.00% | 0.36 | 0 | 76 | 1.87 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:10 PM EST |
| 55.00 | 11.70 | 14.50 | 13.10 | 18.50 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 4:00:10 PM EST |
| 60.00 | 7.40 | 9.40 | 8.40 | 7.10 | -4.20 | -37.17% | 0.14 | 1 | 64 | 0.97 | 0.95 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 65.00 | 3.10 | 5.60 | 4.35 | 11.66 | 0.00 | 0.00% | 0.07 | 0 | 216 | 0.88 | 0.75 | 0.06 | -0.09 | 5/29/2026 | 6/9/2026 4:00:10 PM EST |
| 70.00 | 0.85 | 2.00 | 1.43 | 2.20 | +0.30 | +15.79% | 0.02 | 3 | 1,539 | 0.50 | 0.39 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 75.00 | 0.10 | 0.75 | 0.43 | 0.60 | -0.10 | -14.29% | 0.01 | 131 | 1,022 | 0.52 | 0.13 | 0.04 | -0.07 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 80.00 | 0.05 | 0.55 | 0.30 | 0.20 | -0.15 | -42.86% | 0.00 | 67 | 9,822 | 0.73 | 0.03 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 85.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.15 | -42.86% | 0.00 | 374 | 1,917 | 0.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.05 | -50.00% | 0.01 | 4 | 2,167 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 961 | 1.58 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.48 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 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 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/9/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.24 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,523 | 1.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,369 | 1.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 91 | 2.38 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.16 | -61.54% | 0.01 | 2 | 869 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5,955 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.79 | -0.05 | 0.02 | -0.03 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 65.00 | 0.25 | 1.40 | 0.83 | 0.85 | -0.04 | -4.50% | 0.01 | 3 | 540 | 0.48 | -0.25 | 0.06 | -0.09 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 70.00 | 2.35 | 3.90 | 3.13 | 4.00 | +1.15 | +40.36% | 0.04 | 2 | 1,453 | 0.49 | -0.61 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 75.00 | 6.20 | 8.30 | 7.25 | 7.71 | +0.91 | +13.39% | 0.10 | 1 | 951 | 0.93 | -0.87 | 0.04 | -0.07 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 80.00 | 11.00 | 13.60 | 12.30 | 12.50 | +1.33 | +11.91% | 0.15 | 1 | 313 | 1.31 | -0.97 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 85.00 | 15.70 | 18.70 | 17.20 | 8.65 | 0.00 | 0.00% | 0.20 | 0 | 66 | 1.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:10 PM EST |
| 90.00 | 20.90 | 23.50 | 22.20 | 16.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:10 PM EST |
| 95.00 | 25.70 | 28.10 | 26.90 | % | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 100.00 | 29.60 | 33.60 | 31.60 | 38.23 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.22 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:10 PM EST |
| 105.00 | 34.80 | 38.60 | 36.70 | 27.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:10 PM EST |
| 110.00 | 40.40 | 43.60 | 42.00 | % | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 115.00 | 45.40 | 48.60 | 47.00 | % | 0.41 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 120.00 | 50.40 | 53.60 | 52.00 | % | 0.43 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST |