Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $76.81 as of 5/29/2026 2:15:43 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 | 49.90 | 53.30 | 51.60 | % | 2.06 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 30.00 | 44.90 | 48.40 | 46.65 | 35.80 | 0.00 | 0.00% | 1.55 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 1:59:08 PM EST |
| 35.00 | 40.00 | 43.40 | 41.70 | % | 1.19 | 0 | 18 | 2.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 40.00 | 35.00 | 38.40 | 36.70 | % | 0.92 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 45.00 | 30.00 | 33.40 | 31.70 | 23.55 | 0.00 | 0.00% | 0.70 | 0 | 93 | 1.97 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 1:59:08 PM EST |
| 50.00 | 25.00 | 28.50 | 26.75 | 28.00 | 0.00 | 0.00% | 0.54 | 0 | 76 | 1.69 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:08 PM EST |
| 55.00 | 20.00 | 23.50 | 21.75 | 18.50 | 0.00 | 0.00% | 0.40 | 0 | 23 | 1.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 1:59:08 PM EST |
| 60.00 | 15.10 | 18.60 | 16.85 | 17.35 | 0.00 | 0.00% | 0.28 | 0 | 65 | 1.15 | 0.99 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 1:59:08 PM EST |
| 65.00 | 11.10 | 12.70 | 11.90 | 11.66 | -0.94 | -7.46% | 0.18 | 1 | 216 | 0.68 | 0.95 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 70.00 | 7.40 | 8.80 | 8.10 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 689 | 0.54 | 0.83 | 0.03 | -0.06 | 5/26/2026 | 5/29/2026 1:59:08 PM EST |
| 75.00 | 4.10 | 4.40 | 4.25 | 4.00 | -0.10 | -2.44% | 0.06 | 13 | 856 | 0.42 | 0.62 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 80.00 | 1.85 | 2.05 | 1.95 | 1.80 | -0.22 | -10.90% | 0.02 | 7 | 9,926 | 0.43 | 0.37 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 85.00 | 0.30 | 0.95 | 0.63 | 0.75 | -0.20 | -21.06% | 0.01 | 11 | 2,327 | 0.40 | 0.18 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2,168 | 0.58 | 0.07 | 0.02 | -0.03 | 5/27/2026 | 5/29/2026 1:59:08 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.70 | 0.02 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 1:59:08 PM EST |
| 100.00 | 0.15 | 0.45 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 0.68 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:08 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:08 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:59:08 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 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 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/29/2026 1:59:08 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.68 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,523 | 1.42 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:08 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,369 | 1.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:08 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 1:59:08 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 870 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:59:08 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5,955 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:59:08 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.74 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 1:59:08 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 673 | 0.60 | -0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 70.00 | 0.25 | 1.00 | 0.63 | 0.75 | -0.30 | -28.58% | 0.01 | 6 | 1,475 | 0.43 | -0.17 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 75.00 | 1.95 | 2.15 | 2.05 | 2.05 | +0.05 | +2.50% | 0.03 | 12 | 941 | 0.42 | -0.38 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 80.00 | 4.60 | 4.90 | 4.75 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 313 | 0.53 | -0.63 | 0.05 | -0.08 | 5/22/2026 | 5/29/2026 1:59:08 PM EST |
| 85.00 | 7.30 | 10.60 | 8.95 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 96 | 0.75 | -0.82 | 0.03 | -0.05 | 5/22/2026 | 5/29/2026 1:59:08 PM EST |
| 90.00 | 12.80 | 14.60 | 13.70 | 16.60 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.75 | -0.93 | 0.02 | -0.03 | 5/12/2026 | 5/29/2026 1:59:08 PM EST |
| 95.00 | 16.90 | 20.30 | 18.60 | % | 0.20 | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 5/29/2026 1:59:08 PM EST | |||
| 100.00 | 21.80 | 25.20 | 23.50 | 38.23 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.18 | -0.99 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 1:59:08 PM EST |
| 105.00 | 26.80 | 30.20 | 28.50 | 27.50 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.29 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:08 PM EST |
| 110.00 | 31.70 | 35.20 | 33.45 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 115.00 | 36.70 | 40.20 | 38.45 | % | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 120.00 | 41.70 | 45.20 | 43.45 | % | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST |