Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $65.03 as of 4/24/2026 6:22:58 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 | 38.60 | 42.50 | 40.55 | % | 1.62 | 0 | 1 | 2.25 | 0.98 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 30.00 | 33.80 | 37.70 | 35.75 | 35.80 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.93 | 0.96 | 0.00 | -0.03 | 4/7/2026 | 4/24/2026 4:00:04 PM EST |
| 35.00 | 29.30 | 32.90 | 31.10 | % | 0.89 | 0 | 18 | 1.57 | 0.93 | 0.00 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 40.00 | 25.60 | 28.20 | 26.90 | % | 0.67 | 0 | 2 | 1.36 | 0.89 | 0.01 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 45.00 | 22.10 | 24.80 | 23.45 | 23.55 | 0.00 | 0.00% | 0.52 | 0 | 93 | 1.11 | 0.84 | 0.01 | -0.08 | 3/25/2026 | 4/24/2026 4:00:04 PM EST |
| 50.00 | 19.00 | 21.90 | 20.45 | % | 0.41 | 0 | 71 | 1.20 | 0.79 | 0.01 | -0.10 | 4/24/2026 4:00:04 PM EST | |||
| 55.00 | 16.30 | 19.50 | 17.90 | 18.50 | 0.00 | 0.00% | 0.33 | 0 | 23 | 1.26 | 0.73 | 0.01 | -0.11 | 4/15/2026 | 4/24/2026 4:00:04 PM EST |
| 60.00 | 14.60 | 17.70 | 16.15 | 15.32 | -0.03 | -0.20% | 0.27 | 3 | 44 | 1.35 | 0.67 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 65.00 | 12.10 | 15.40 | 13.75 | 13.20 | 0.00 | 0.00% | 0.21 | 0 | 67 | 1.33 | 0.61 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 70.00 | 10.50 | 12.90 | 11.70 | 12.00 | +1.00 | +9.10% | 0.17 | 22 | 859 | 1.31 | 0.55 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 75.00 | 7.60 | 9.90 | 8.75 | 9.04 | +0.14 | +1.58% | 0.12 | 3 | 390 | 1.19 | 0.49 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 80.00 | 5.30 | 8.10 | 6.70 | 7.63 | 0.00 | 0.00% | 0.08 | 0 | 249 | 1.12 | 0.43 | 0.01 | -0.11 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 85.00 | 3.80 | 6.70 | 5.25 | 5.74 | +0.07 | +1.24% | 0.06 | 1 | 374 | 1.09 | 0.37 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 90.00 | 3.00 | 5.50 | 4.25 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 104 | 1.08 | 0.32 | 0.01 | -0.10 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 95.00 | 2.55 | 4.50 | 3.53 | 3.39 | -0.61 | -15.25% | 0.04 | 3 | 97 | 1.09 | 0.28 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 100.00 | 2.30 | 4.90 | 3.60 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 1,602 | 1.18 | 0.24 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 4:00:04 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 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.34 | -0.02 | 0.00 | -0.02 | 3/27/2026 | 4/24/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.24 | -0.04 | 0.00 | -0.03 | 4/15/2026 | 4/24/2026 4:00:04 PM EST |
| 35.00 | 0.40 | 1.00 | 0.70 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 748 | 1.14 | -0.07 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 40.00 | 0.65 | 2.45 | 1.55 | 1.89 | 0.00 | 0.00% | 0.04 | 0 | 2,324 | 1.15 | -0.11 | 0.01 | -0.07 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 45.00 | 2.55 | 3.80 | 3.18 | 3.35 | -1.35 | -28.73% | 0.07 | 1 | 92 | 1.26 | -0.16 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 50.00 | 4.50 | 5.40 | 4.95 | 4.95 | -0.33 | -6.25% | 0.10 | 1 | 520 | 1.28 | -0.21 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 55.00 | 5.40 | 8.00 | 6.70 | 7.40 | 0.00 | 0.00% | 0.12 | 0 | 4,204 | 1.24 | -0.27 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 60.00 | 8.20 | 12.10 | 10.15 | 9.70 | -0.20 | -2.02% | 0.17 | 3 | 84 | 1.36 | -0.33 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 65.00 | 11.80 | 12.90 | 12.35 | 12.50 | 0.00 | 0.00% | 0.19 | 0 | 134 | 1.29 | -0.39 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 70.00 | 14.20 | 17.50 | 15.85 | 15.40 | 0.00 | 0.00% | 0.23 | 0 | 203 | 1.33 | -0.45 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 75.00 | 17.40 | 19.00 | 18.20 | % | 0.24 | 0 | 11 | 1.23 | -0.51 | 0.01 | -0.12 | 4/24/2026 4:00:04 PM EST | |||
| 80.00 | 19.70 | 22.40 | 21.05 | 26.40 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.15 | -0.57 | 0.01 | -0.11 | 3/25/2026 | 4/24/2026 4:00:04 PM EST |
| 85.00 | 23.30 | 26.10 | 24.70 | 24.60 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.12 | -0.63 | 0.01 | -0.11 | 4/2/2026 | 4/24/2026 4:00:04 PM EST |
| 90.00 | 27.00 | 29.90 | 28.45 | 30.60 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.08 | -0.68 | 0.01 | -0.10 | 4/7/2026 | 4/24/2026 4:00:04 PM EST |
| 95.00 | 31.00 | 34.90 | 32.95 | % | 0.35 | 0 | 0 | 1.09 | -0.72 | 0.01 | -0.09 | 4/24/2026 4:00:04 PM EST | |||
| 100.00 | 35.30 | 38.90 | 37.10 | % | 0.37 | 0 | 5 | 1.04 | -0.76 | 0.01 | -0.08 | 4/24/2026 4:00:04 PM EST |