Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $82.20 as of 7/14/2026 7:24:25 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 | 55.00 | 58.60 | 56.80 | 54.53 | 0.00 | 0.00% | 2.27 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 11:59:13 AM EST |
| 30.00 | 50.00 | 54.00 | 52.00 | 35.00 | 0.00 | 0.00% | 1.73 | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/15/2026 11:59:13 AM EST |
| 35.00 | 45.00 | 49.00 | 47.00 | 30.00 | 0.00 | 0.00% | 1.34 | 0 | 1 | 7.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/15/2026 11:59:13 AM EST |
| 40.00 | 40.00 | 43.80 | 41.90 | % | 1.05 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:13 AM EST | |||
| 45.00 | 35.00 | 39.00 | 37.00 | % | 0.82 | 0 | 1 | 5.61 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:13 AM EST | |||
| 50.00 | 30.00 | 33.80 | 31.90 | 34.91 | 0.00 | 0.00% | 0.64 | 0 | 35 | 4.66 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 11:59:13 AM EST |
| 55.00 | 25.40 | 28.10 | 26.75 | 21.00 | 0.00 | 0.00% | 0.49 | 0 | 7,217 | 3.80 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/15/2026 11:59:13 AM EST |
| 60.00 | 20.40 | 23.10 | 21.75 | 24.60 | 0.00 | 0.00% | 0.36 | 0 | 329 | 3.13 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 11:59:13 AM EST |
| 65.00 | 15.40 | 18.10 | 16.75 | 21.75 | 0.00 | 0.00% | 0.26 | 0 | 304 | 2.50 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 11:59:13 AM EST |
| 70.00 | 10.40 | 12.90 | 11.65 | 11.60 | 0.00 | 0.00% | 0.17 | 0 | 2,645 | 1.73 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:13 AM EST |
| 75.00 | 6.40 | 8.10 | 7.25 | 7.40 | -2.10 | -22.11% | 0.10 | 1 | 184 | 1.30 | 0.99 | 0.01 | -0.01 | 7/15/2026 | 7/15/2026 11:59:13 AM EST |
| 80.00 | 2.10 | 3.70 | 2.90 | 2.35 | -0.22 | -8.56% | 0.04 | 4,000 | 4,505 | 0.94 | 0.78 | 0.09 | -0.24 | 7/15/2026 | 7/15/2026 11:59:13 AM EST |
| 85.00 | 0.25 | 0.45 | 0.35 | 0.45 | -0.10 | -18.19% | 0.00 | 6 | 8,005 | 0.49 | 0.24 | 0.09 | -0.23 | 7/15/2026 | 7/15/2026 11:59:13 AM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 5 | 2,319 | 0.75 | 0.02 | 0.01 | -0.02 | 7/15/2026 | 7/15/2026 11:59:13 AM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.29 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:13 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,869 | 1.32 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:13 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 894 | 3.33 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 11:59:13 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.68 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 11:59:13 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.02 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 11:59:13 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 296 | 4.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 11:59:13 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:13 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 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/15/2026 11:59:13 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/15/2026 11:59:13 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/15/2026 11:59:13 AM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/15/2026 11:59:13 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/15/2026 11:59:13 AM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 422 | 3.83 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 11:59:13 AM EST |
| 55.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 659 | 5.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 11:59:13 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 867 | 4.34 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 11:59:13 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 575 | 3.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 11:59:13 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 720 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 11:59:13 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 250 | 2.07 | -0.01 | 0.01 | -0.01 | 7/14/2026 | 7/15/2026 11:59:13 AM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.81 | -0.22 | 0.09 | -0.24 | 7/14/2026 | 7/15/2026 11:59:13 AM EST |
| 85.00 | 2.60 | 3.80 | 3.20 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 349 | 1.04 | -0.76 | 0.09 | -0.23 | 7/13/2026 | 7/15/2026 11:59:13 AM EST |
| 90.00 | 7.10 | 8.60 | 7.85 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 48 | 1.34 | -0.98 | 0.01 | -0.02 | 7/9/2026 | 7/15/2026 11:59:13 AM EST |
| 95.00 | 12.20 | 14.70 | 13.45 | 10.78 | 0.00 | 0.00% | 0.14 | 0 | 7 | 2.40 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 11:59:13 AM EST |
| 100.00 | 17.10 | 19.60 | 18.35 | 26.46 | 0.00 | 0.00% | 0.18 | 0 | 100 | 2.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 7/15/2026 11:59:13 AM EST |
| 105.00 | 21.10 | 24.70 | 22.90 | % | 0.22 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:13 AM EST | |||
| 110.00 | 26.10 | 29.70 | 27.90 | % | 0.25 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:13 AM EST | |||
| 115.00 | 31.00 | 35.00 | 33.00 | % | 0.29 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:13 AM EST | |||
| 120.00 | 36.40 | 39.70 | 38.05 | % | 0.32 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:13 AM EST | |||
| 125.00 | 41.20 | 45.00 | 43.10 | % | 0.34 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:13 AM EST |