Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $70.91 as of 9/1/2026 4:18:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.20 | 32.90 | 31.55 | % | 0.79 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 45.00 | 25.20 | 28.00 | 26.60 | % | 0.59 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 50.00 | 20.20 | 23.00 | 21.60 | 26.78 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:59:07 PM EST |
| 55.00 | 15.80 | 18.00 | 16.90 | % | 0.31 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 9/1/2026 1:59:07 PM EST | |||
| 60.00 | 10.30 | 13.00 | 11.65 | 16.07 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.81 | 0.97 | 0.01 | -0.02 | 8/13/2026 | 9/1/2026 1:59:07 PM EST |
| 65.00 | 6.30 | 8.10 | 7.20 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 175 | 0.60 | 0.86 | 0.03 | -0.05 | 8/31/2026 | 9/1/2026 1:59:07 PM EST |
| 70.00 | 3.30 | 4.20 | 3.75 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 187 | 0.45 | 0.62 | 0.06 | -0.08 | 8/31/2026 | 9/1/2026 1:59:07 PM EST |
| 75.00 | 1.15 | 1.60 | 1.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.43 | 0.34 | 0.05 | -0.08 | 8/31/2026 | 9/1/2026 1:59:07 PM EST |
| 80.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.35 | +233.34% | 0.01 | 171 | 1,282 | 0.44 | 0.14 | 0.03 | -0.05 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.08 | +47.06% | 0.00 | 12 | 1,197 | 0.51 | 0.04 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 90.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 23 | 546 | 0.60 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.94 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:59:07 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 874 | 1.10 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.21 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:07 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.32 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:59:07 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 1:59:07 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 1:59:07 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 1:59:07 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.09 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 9/1/2026 1:59:07 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.71 | -0.03 | 0.01 | -0.02 | 8/31/2026 | 9/1/2026 1:59:07 PM EST |
| 65.00 | 0.20 | 0.85 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.43 | -0.14 | 0.03 | -0.05 | 8/31/2026 | 9/1/2026 1:59:07 PM EST |
| 70.00 | 1.20 | 1.80 | 1.50 | 1.83 | -0.57 | -23.75% | 0.02 | 5 | 486 | 0.39 | -0.38 | 0.06 | -0.08 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 75.00 | 3.80 | 6.30 | 5.05 | 5.41 | 0.00 | 0.00% | 0.07 | 0 | 136 | 0.51 | -0.66 | 0.05 | -0.08 | 8/31/2026 | 9/1/2026 1:59:07 PM EST |
| 80.00 | 8.00 | 10.30 | 9.15 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 1,524 | 0.85 | -0.86 | 0.03 | -0.05 | 8/31/2026 | 9/1/2026 1:59:07 PM EST |
| 85.00 | 12.60 | 15.00 | 13.80 | 11.10 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.02 | -0.96 | 0.01 | -0.02 | 8/12/2026 | 9/1/2026 1:59:07 PM EST |
| 90.00 | 17.50 | 19.90 | 18.70 | 15.50 | 0.00 | 0.00% | 0.21 | 0 | 191 | 1.18 | -0.99 | 0.00 | -0.01 | 8/12/2026 | 9/1/2026 1:59:07 PM EST |
| 95.00 | 22.50 | 24.90 | 23.70 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 100.00 | 27.00 | 29.90 | 28.45 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 105.00 | 32.30 | 34.10 | 33.20 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 110.00 | 37.20 | 39.90 | 38.55 | % | 0.35 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 115.00 | 42.20 | 44.80 | 43.50 | % | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 120.00 | 47.40 | 49.90 | 48.65 | % | 0.41 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 125.00 | 51.80 | 54.90 | 53.35 | % | 0.43 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST |