Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $86.49 as of 7/3/2026 4:08:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 54.70 | 58.80 | 56.75 | % | 1.89 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 35.00 | 49.70 | 53.80 | 51.75 | % | 1.48 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 40.00 | 45.10 | 48.80 | 46.95 | 30.90 | 0.00 | 0.00% | 1.17 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 7/2/2026 4:00:06 PM EST |
| 45.00 | 40.40 | 43.90 | 42.15 | % | 0.94 | 0 | 8 | 1.62 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 50.00 | 35.30 | 38.90 | 37.10 | 23.65 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.38 | 0.99 | 0.00 | -0.01 | 5/4/2026 | 7/2/2026 4:00:06 PM EST |
| 55.00 | 29.90 | 33.90 | 31.90 | 27.00 | 0.00 | 0.00% | 0.58 | 0 | 369 | 1.19 | 0.98 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 60.00 | 25.10 | 28.90 | 27.00 | 17.76 | 0.00 | 0.00% | 0.45 | 0 | 158 | 1.01 | 0.96 | 0.00 | -0.02 | 6/17/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 20.40 | 24.30 | 22.35 | 21.70 | 0.00 | 0.00% | 0.34 | 0 | 67 | 0.95 | 0.91 | 0.01 | -0.03 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 70.00 | 15.90 | 18.90 | 17.40 | 17.90 | +1.50 | +9.15% | 0.25 | 1 | 47 | 0.73 | 0.86 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 75.00 | 11.90 | 15.90 | 13.90 | 14.70 | 0.00 | 0.00% | 0.19 | 0 | 1,139 | 0.50 | 0.79 | 0.02 | -0.05 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 8.30 | 12.30 | 10.30 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 401 | 0.50 | 0.70 | 0.02 | -0.06 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 85.00 | 5.30 | 8.50 | 6.90 | 8.00 | +2.00 | +33.34% | 0.08 | 1 | 524 | 0.46 | 0.59 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 90.00 | 4.20 | 7.00 | 5.60 | 5.20 | +0.70 | +15.56% | 0.06 | 1 | 500 | 0.47 | 0.47 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 95.00 | 1.70 | 4.80 | 3.25 | 3.80 | +0.10 | +2.71% | 0.03 | 2 | 29 | 0.47 | 0.35 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 100.00 | 1.00 | 3.00 | 2.00 | 2.90 | +1.33 | +84.72% | 0.02 | 1 | 721 | 0.46 | 0.26 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 105.00 | 0.70 | 2.15 | 1.43 | 1.52 | +0.17 | +12.60% | 0.01 | 90 | 6 | 0.48 | 0.19 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 110.00 | 0.15 | 3.20 | 1.68 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.55 | 0.13 | 0.01 | -0.04 | 6/4/2026 | 7/2/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.01 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.05 | 0.01 | -0.02 | 6/11/2026 | 7/2/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.91 | 0.03 | 0.00 | -0.01 | 7/2/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 23 | 2.03 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 64 | 1.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.54 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 7/2/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.08 | -0.01 | 0.00 | -0.01 | 6/2/2026 | 7/2/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.99 | -0.02 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 1,189 | 0.85 | -0.04 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 0.05 | 1.50 | 0.78 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.54 | -0.09 | 0.01 | -0.03 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 70.00 | 0.50 | 1.85 | 1.18 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 322 | 0.54 | -0.14 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 75.00 | 1.35 | 3.90 | 2.63 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.58 | -0.21 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 2.50 | 4.50 | 3.50 | 3.28 | -0.22 | -6.29% | 0.04 | 1 | 199 | 0.52 | -0.30 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 85.00 | 3.40 | 6.80 | 5.10 | 5.86 | 0.00 | 0.00% | 0.06 | 0 | 639 | 0.48 | -0.41 | 0.02 | -0.07 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 90.00 | 6.30 | 9.80 | 8.05 | % | 0.09 | 0 | 1 | 0.50 | -0.53 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 95.00 | 9.60 | 13.70 | 11.65 | % | 0.12 | 0 | 0 | 0.52 | -0.65 | 0.02 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 100.00 | 14.20 | 17.50 | 15.85 | 18.80 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.57 | -0.74 | 0.02 | -0.05 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 105.00 | 18.00 | 21.70 | 19.85 | % | 0.19 | 0 | 0 | 0.73 | -0.81 | 0.02 | -0.05 | 7/2/2026 4:00:06 PM EST | |||
| 110.00 | 22.30 | 26.10 | 24.20 | % | 0.22 | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.04 | 7/2/2026 4:00:06 PM EST | |||
| 115.00 | 27.00 | 30.80 | 28.90 | % | 0.25 | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 120.00 | 31.80 | 35.60 | 33.70 | % | 0.28 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 125.00 | 36.50 | 40.60 | 38.55 | % | 0.31 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST |