Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $73.52 as of 6/2/2026 9:13:09 AM 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 | 44.10 | 48.00 | 46.05 | % | 1.84 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:54 AM EST | |||
| 30.00 | 39.10 | 43.00 | 41.05 | 35.00 | 0.00 | 0.00% | 1.37 | 0 | 33 | 2.18 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/2/2026 9:58:54 AM EST |
| 35.00 | 34.30 | 38.00 | 36.15 | 30.00 | 0.00 | 0.00% | 1.03 | 0 | 25 | 1.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/2/2026 9:58:54 AM EST |
| 40.00 | 29.20 | 33.00 | 31.10 | % | 0.78 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:58:54 AM EST | |||
| 45.00 | 25.00 | 28.20 | 26.60 | % | 0.59 | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:58:54 AM EST | |||
| 50.00 | 20.20 | 23.30 | 21.75 | 21.50 | 0.00 | 0.00% | 0.43 | 0 | 35 | 1.15 | 0.98 | 0.00 | -0.01 | 4/10/2026 | 6/2/2026 9:58:54 AM EST |
| 55.00 | 15.30 | 18.00 | 16.65 | 21.00 | 0.00 | 0.00% | 0.30 | 0 | 7,225 | 0.95 | 0.94 | 0.01 | -0.02 | 5/13/2026 | 6/2/2026 9:58:54 AM EST |
| 60.00 | 10.70 | 13.70 | 12.20 | 17.37 | 0.00 | 0.00% | 0.20 | 0 | 421 | 0.73 | 0.88 | 0.02 | -0.05 | 5/13/2026 | 6/2/2026 9:58:54 AM EST |
| 65.00 | 7.30 | 9.50 | 8.40 | 13.25 | 0.00 | 0.00% | 0.13 | 0 | 312 | 0.43 | 0.77 | 0.03 | -0.06 | 5/22/2026 | 6/2/2026 9:58:54 AM EST |
| 70.00 | 4.40 | 5.50 | 4.95 | 4.80 | -6.10 | -55.97% | 0.07 | 300 | 162 | 0.43 | 0.64 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 9:58:54 AM EST |
| 75.00 | 2.50 | 4.40 | 3.45 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 189 | 0.45 | 0.49 | 0.04 | -0.07 | 6/1/2026 | 6/2/2026 9:58:54 AM EST |
| 80.00 | 0.70 | 3.80 | 2.25 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 488 | 0.45 | 0.35 | 0.03 | -0.06 | 6/1/2026 | 6/2/2026 9:58:54 AM EST |
| 85.00 | 0.55 | 1.25 | 0.90 | 0.94 | -0.71 | -43.03% | 0.01 | 3 | 5,492 | 0.48 | 0.23 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 9:58:54 AM EST |
| 90.00 | 0.10 | 2.80 | 1.45 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.54 | 0.15 | 0.02 | -0.04 | 5/29/2026 | 6/2/2026 9:58:54 AM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.93 | 0.06 | 0.01 | -0.01 | 5/27/2026 | 6/2/2026 9:58:54 AM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.99 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 6/2/2026 9:58:54 AM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 9:58:54 AM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 9:58:54 AM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:54 AM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 9:58:54 AM 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 | 123 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/2/2026 9:58:54 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 9:58:54 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 0.87 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 9:58:54 AM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 336 | 0.95 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 9:58:54 AM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.34 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 6/2/2026 9:58:54 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.84 | -0.02 | 0.00 | -0.01 | 5/14/2026 | 6/2/2026 9:58:54 AM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 668 | 0.65 | -0.06 | 0.01 | -0.02 | 5/13/2026 | 6/2/2026 9:58:54 AM EST |
| 60.00 | 0.15 | 2.20 | 1.18 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 829 | 0.53 | -0.12 | 0.02 | -0.05 | 5/15/2026 | 6/2/2026 9:58:54 AM EST |
| 65.00 | 0.50 | 2.70 | 1.60 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 575 | 0.40 | -0.23 | 0.03 | -0.06 | 5/26/2026 | 6/2/2026 9:58:54 AM EST |
| 70.00 | 2.50 | 4.50 | 3.50 | 3.82 | +1.02 | +36.43% | 0.05 | 5 | 451 | 0.44 | -0.36 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 9:58:54 AM EST |
| 75.00 | 4.80 | 7.40 | 6.10 | 4.45 | 0.00 | 0.00% | 0.08 | 0 | 169 | 0.46 | -0.51 | 0.04 | -0.07 | 5/28/2026 | 6/2/2026 9:58:54 AM EST |
| 80.00 | 8.60 | 11.30 | 9.95 | 8.90 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.66 | -0.65 | 0.03 | -0.06 | 5/12/2026 | 6/2/2026 9:58:54 AM EST |
| 85.00 | 13.00 | 16.00 | 14.50 | 9.87 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.73 | -0.77 | 0.03 | -0.05 | 5/22/2026 | 6/2/2026 9:58:54 AM EST |
| 90.00 | 17.60 | 20.40 | 19.00 | 30.36 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.83 | -0.85 | 0.02 | -0.04 | 4/27/2026 | 6/2/2026 9:58:54 AM EST |
| 95.00 | 22.50 | 25.70 | 24.10 | % | 0.25 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.01 | 6/2/2026 9:58:54 AM EST | |||
| 100.00 | 27.40 | 31.00 | 29.20 | 26.46 | 0.00 | 0.00% | 0.29 | 0 | 100 | 0.77 | -0.97 | 0.01 | -0.01 | 5/6/2026 | 6/2/2026 9:58:54 AM EST |
| 105.00 | 32.40 | 36.20 | 34.30 | % | 0.33 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:54 AM EST | |||
| 110.00 | 37.30 | 41.20 | 39.25 | % | 0.36 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:54 AM EST | |||
| 115.00 | 42.30 | 46.20 | 44.25 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:54 AM EST | |||
| 120.00 | 47.30 | 51.20 | 49.25 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:54 AM EST |