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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 50.20 | 54.20 | 52.20 | % | 1.74 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:13 AM EST | |||
| 35.00 | 45.20 | 49.20 | 47.20 | % | 1.35 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:13 AM EST | |||
| 40.00 | 40.20 | 44.40 | 42.30 | 30.90 | 0.00 | 0.00% | 1.06 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 7/15/2026 11:59:13 AM EST |
| 45.00 | 35.30 | 39.30 | 37.30 | % | 0.83 | 0 | 8 | 1.70 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:13 AM EST | |||
| 50.00 | 30.30 | 34.50 | 32.40 | 23.65 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 7/15/2026 11:59:13 AM EST |
| 55.00 | 25.40 | 29.50 | 27.45 | 27.00 | 0.00 | 0.00% | 0.50 | 0 | 369 | 1.26 | 0.99 | 0.00 | -0.01 | 6/24/2026 | 7/15/2026 11:59:13 AM EST |
| 60.00 | 21.40 | 24.30 | 22.85 | 17.76 | 0.00 | 0.00% | 0.38 | 0 | 158 | 1.00 | 0.97 | 0.00 | -0.01 | 6/17/2026 | 7/15/2026 11:59:13 AM EST |
| 65.00 | 16.70 | 19.50 | 18.10 | 21.70 | 0.00 | 0.00% | 0.28 | 0 | 67 | 0.85 | 0.93 | 0.01 | -0.03 | 6/29/2026 | 7/15/2026 11:59:13 AM EST |
| 70.00 | 12.00 | 15.50 | 13.75 | 17.90 | 0.00 | 0.00% | 0.20 | 0 | 47 | 0.78 | 0.85 | 0.02 | -0.05 | 7/2/2026 | 7/15/2026 11:59:13 AM EST |
| 75.00 | 9.10 | 11.10 | 10.10 | 13.94 | 0.00 | 0.00% | 0.13 | 0 | 1,124 | 0.54 | 0.74 | 0.02 | -0.07 | 7/7/2026 | 7/15/2026 11:59:13 AM EST |
| 80.00 | 6.30 | 7.80 | 7.05 | 10.37 | 0.00 | 0.00% | 0.09 | 0 | 401 | 0.56 | 0.61 | 0.03 | -0.08 | 7/7/2026 | 7/15/2026 11:59:13 AM EST |
| 85.00 | 4.00 | 5.60 | 4.80 | 4.44 | -1.66 | -27.22% | 0.06 | 4,026 | 527 | 0.54 | 0.47 | 0.03 | -0.08 | 7/15/2026 | 7/15/2026 11:59:13 AM EST |
| 90.00 | 2.65 | 3.50 | 3.08 | 3.20 | -1.00 | -23.81% | 0.03 | 48 | 514 | 0.56 | 0.36 | 0.02 | -0.08 | 7/15/2026 | 7/15/2026 11:59:13 AM EST |
| 95.00 | 1.70 | 3.80 | 2.75 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.66 | 0.27 | 0.02 | -0.07 | 7/9/2026 | 7/15/2026 11:59:13 AM EST |
| 100.00 | 0.95 | 1.85 | 1.40 | 1.29 | -1.61 | -55.52% | 0.01 | 16 | 720 | 0.62 | 0.20 | 0.02 | -0.06 | 7/15/2026 | 7/15/2026 11:59:13 AM EST |
| 105.00 | 0.00 | 2.95 | 1.48 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.90 | 0.13 | 0.01 | -0.05 | 7/2/2026 | 7/15/2026 11:59:13 AM EST |
| 110.00 | 0.55 | 1.35 | 0.95 | 0.50 | -0.60 | -54.55% | 0.01 | 45 | 5 | 0.69 | 0.11 | 0.01 | -0.05 | 7/15/2026 | 7/15/2026 11:59:13 AM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.84 | 0.07 | 0.01 | -0.03 | 7/15/2026 11:59:13 AM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.05 | 0.01 | -0.02 | 6/11/2026 | 7/15/2026 11:59:13 AM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:13 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 23 | 2.27 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/15/2026 11:59:13 AM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 64 | 1.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 11:59:13 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/15/2026 11:59:13 AM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/15/2026 11:59:13 AM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.21 | -0.01 | 0.00 | -0.01 | 6/23/2026 | 7/15/2026 11:59:13 AM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,188 | 1.09 | -0.03 | 0.00 | -0.01 | 7/2/2026 | 7/15/2026 11:59:13 AM EST |
| 65.00 | 0.05 | 1.55 | 0.80 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.93 | -0.07 | 0.01 | -0.03 | 7/9/2026 | 7/15/2026 11:59:13 AM EST |
| 70.00 | 0.85 | 1.60 | 1.23 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 323 | 0.54 | -0.15 | 0.02 | -0.05 | 7/10/2026 | 7/15/2026 11:59:13 AM EST |
| 75.00 | 2.10 | 2.60 | 2.35 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.53 | -0.26 | 0.02 | -0.07 | 7/14/2026 | 7/15/2026 11:59:13 AM EST |
| 80.00 | 3.80 | 5.80 | 4.80 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 1,708 | 0.58 | -0.39 | 0.03 | -0.08 | 7/13/2026 | 7/15/2026 11:59:13 AM EST |
| 85.00 | 6.70 | 7.90 | 7.30 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 660 | 0.57 | -0.53 | 0.03 | -0.08 | 7/9/2026 | 7/15/2026 11:59:13 AM EST |
| 90.00 | 9.70 | 11.80 | 10.75 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.59 | -0.64 | 0.02 | -0.08 | 7/14/2026 | 7/15/2026 11:59:13 AM EST |
| 95.00 | 13.70 | 15.90 | 14.80 | % | 0.16 | 0 | 0 | 0.61 | -0.73 | 0.02 | -0.07 | 7/15/2026 11:59:13 AM EST | |||
| 100.00 | 18.00 | 20.50 | 19.25 | 18.80 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.64 | -0.80 | 0.02 | -0.06 | 6/26/2026 | 7/15/2026 11:59:13 AM EST |
| 105.00 | 22.60 | 25.40 | 24.00 | % | 0.23 | 0 | 0 | 0.90 | -0.87 | 0.01 | -0.05 | 7/15/2026 11:59:13 AM EST | |||
| 110.00 | 27.20 | 30.00 | 28.60 | % | 0.26 | 0 | 0 | 0.94 | -0.89 | 0.01 | -0.05 | 7/15/2026 11:59:13 AM EST | |||
| 115.00 | 32.20 | 34.90 | 33.55 | % | 0.29 | 0 | 0 | 1.01 | -0.93 | 0.01 | -0.03 | 7/15/2026 11:59:13 AM EST | |||
| 120.00 | 36.60 | 39.80 | 38.20 | % | 0.32 | 0 | 0 | 1.08 | -0.95 | 0.01 | -0.02 | 7/15/2026 11:59:13 AM EST | |||
| 125.00 | 41.60 | 44.50 | 43.05 | % | 0.34 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.02 | 7/15/2026 11:59:13 AM EST |