Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $66.00 as of 5/5/2026 4:05:31 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 | 50.50 | 55.00 | 52.75 | % | 2.11 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:11 PM EST | |||
| 30.00 | 45.30 | 49.70 | 47.50 | 35.00 | 0.00 | 0.00% | 1.58 | 0 | 33 | 1.57 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 4:00:11 PM EST |
| 35.00 | 41.00 | 44.00 | 42.50 | 30.00 | 0.00 | 0.00% | 1.21 | 0 | 25 | 1.39 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/5/2026 4:00:11 PM EST |
| 40.00 | 36.10 | 39.10 | 37.60 | % | 0.94 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 5/5/2026 4:00:11 PM EST | |||
| 45.00 | 31.20 | 33.90 | 32.55 | % | 0.72 | 0 | 2 | 1.00 | 0.97 | 0.00 | -0.01 | 5/5/2026 4:00:11 PM EST | |||
| 50.00 | 26.70 | 29.20 | 27.95 | 21.50 | 0.00 | 0.00% | 0.56 | 0 | 35 | 0.88 | 0.95 | 0.00 | -0.02 | 4/10/2026 | 5/5/2026 4:00:11 PM EST |
| 55.00 | 23.20 | 24.70 | 23.95 | 23.70 | +6.20 | +35.43% | 0.44 | 8,573 | 9,642 | 0.69 | 0.90 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 60.00 | 18.00 | 20.70 | 19.35 | 19.10 | +4.90 | +34.51% | 0.32 | 350 | 228 | 0.60 | 0.85 | 0.01 | -0.04 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 65.00 | 14.60 | 17.10 | 15.85 | 15.20 | +3.10 | +25.62% | 0.24 | 5 | 315 | 0.64 | 0.77 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 70.00 | 11.30 | 14.00 | 12.65 | 14.00 | +0.09 | +0.65% | 0.18 | 207 | 106 | 0.65 | 0.69 | 0.02 | -0.06 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 75.00 | 9.00 | 11.30 | 10.15 | 10.36 | -0.54 | -4.96% | 0.14 | 61 | 84 | 0.66 | 0.60 | 0.02 | -0.06 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 80.00 | 7.20 | 8.50 | 7.85 | 7.72 | -1.28 | -14.23% | 0.10 | 56 | 113 | 0.66 | 0.50 | 0.02 | -0.06 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 85.00 | 5.20 | 6.70 | 5.95 | 5.93 | -1.47 | -19.87% | 0.07 | 52 | 1,974 | 0.65 | 0.42 | 0.02 | -0.06 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 90.00 | 3.90 | 5.30 | 4.60 | 4.60 | -0.70 | -13.21% | 0.05 | 30 | 102 | 0.66 | 0.34 | 0.02 | -0.05 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 95.00 | 2.90 | 3.90 | 3.40 | 4.12 | -1.99 | -32.57% | 0.04 | 4 | 165 | 0.65 | 0.27 | 0.02 | -0.05 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 100.00 | 1.85 | 3.10 | 2.48 | 2.80 | -2.00 | -41.67% | 0.02 | 91 | 151 | 0.64 | 0.21 | 0.01 | -0.04 | 5/5/2026 | 5/5/2026 4:00:11 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 | 0.20 | 0.10 | 0.05 | -0.40 | -88.89% | 0.00 | 41 | 123 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.80 | -94.12% | 0.01 | 10 | 130 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1,154 | 0.87 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 3.27 | 0.00 | 0.00% | 0.02 | 0 | 333 | 1.16 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 5/5/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.47 | -2.93 | -86.18% | 0.01 | 2 | 36 | 0.96 | -0.03 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 50.00 | 0.20 | 1.60 | 0.90 | 1.60 | -5.20 | -76.48% | 0.02 | 4 | 423 | 0.71 | -0.05 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 55.00 | 0.85 | 1.45 | 1.15 | 0.86 | -8.23 | -90.54% | 0.02 | 127 | 445 | 0.66 | -0.10 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 60.00 | 1.55 | 2.60 | 2.08 | 1.71 | -10.40 | -85.88% | 0.03 | 420 | 790 | 0.65 | -0.15 | 0.01 | -0.04 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 65.00 | 2.35 | 3.80 | 3.08 | 3.20 | -10.25 | -76.21% | 0.05 | 275 | 108 | 0.62 | -0.23 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 70.00 | 4.40 | 5.80 | 5.10 | 5.10 | -13.00 | -71.83% | 0.07 | 356 | 77 | 0.63 | -0.31 | 0.02 | -0.06 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 75.00 | 6.50 | 8.70 | 7.60 | 6.70 | -12.50 | -65.11% | 0.10 | 4 | 14 | 0.65 | -0.40 | 0.02 | -0.06 | 5/5/2026 | 5/5/2026 4:00:11 PM EST |
| 80.00 | 9.20 | 11.50 | 10.35 | 23.85 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.64 | -0.50 | 0.02 | -0.06 | 5/4/2026 | 5/5/2026 4:00:11 PM EST |
| 85.00 | 12.40 | 14.70 | 13.55 | % | 0.16 | 0 | 4 | 0.64 | -0.58 | 0.02 | -0.06 | 5/5/2026 4:00:11 PM EST | |||
| 90.00 | 16.30 | 18.10 | 17.20 | 30.36 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.64 | -0.66 | 0.02 | -0.05 | 4/27/2026 | 5/5/2026 4:00:11 PM EST |
| 95.00 | 19.60 | 22.00 | 20.80 | % | 0.22 | 0 | 0 | 0.60 | -0.73 | 0.02 | -0.05 | 5/5/2026 4:00:11 PM EST | |||
| 100.00 | 24.00 | 26.30 | 25.15 | 38.63 | 0.00 | 0.00% | 0.25 | 0 | 100 | 0.61 | -0.79 | 0.01 | -0.04 | 5/4/2026 | 5/5/2026 4:00:11 PM EST |