Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $67.83 as of 2/20/2026 1:05:50 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 | 36.40 | 40.30 | 38.35 | % | 1.28 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 35.00 | 32.10 | 34.90 | 33.50 | % | 0.96 | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 40.00 | 27.20 | 30.10 | 28.65 | 29.10 | +5.90 | +25.44% | 0.72 | 1 | 2 | 1.85 | 0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 45.00 | 22.40 | 25.20 | 23.80 | 19.52 | 0.00 | 0.00% | 0.53 | 0 | 40 | 1.56 | 0.95 | 0.01 | -0.04 | 1/26/2026 | 2/20/2026 4:00:17 PM EST |
| 50.00 | 17.60 | 19.20 | 18.40 | 17.30 | 0.00 | 0.00% | 0.37 | 0 | 98 | 1.01 | 0.92 | 0.01 | -0.05 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 55.00 | 13.00 | 15.90 | 14.45 | 12.50 | 0.00 | 0.00% | 0.26 | 0 | 313 | 1.13 | 0.87 | 0.01 | -0.06 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 60.00 | 9.50 | 10.20 | 9.85 | 9.95 | +0.50 | +5.30% | 0.16 | 11 | 350 | 0.66 | 0.78 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 65.00 | 6.00 | 6.70 | 6.35 | 6.50 | +0.20 | +3.18% | 0.10 | 34 | 776 | 0.62 | 0.64 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 70.00 | 3.80 | 4.60 | 4.20 | 4.10 | -0.10 | -2.39% | 0.06 | 117 | 857 | 0.66 | 0.48 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 75.00 | 2.20 | 2.50 | 2.35 | 2.45 | -0.18 | -6.85% | 0.03 | 30 | 1,955 | 0.64 | 0.34 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 80.00 | 1.20 | 1.85 | 1.53 | 1.60 | -0.60 | -27.28% | 0.02 | 139 | 61 | 0.68 | 0.24 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 85.00 | 0.60 | 1.00 | 0.80 | 0.90 | +0.15 | +20.00% | 0.01 | 22 | 51 | 0.67 | 0.17 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 90.00 | 0.20 | 0.90 | 0.55 | 0.60 | +0.10 | +20.00% | 0.01 | 15 | 302 | 0.69 | 0.12 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.23 | 0.06 | 0.01 | -0.03 | 12/4/2025 | 2/20/2026 4:00:17 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.32 | 0.04 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 4:00:17 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 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:17 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 2/20/2026 4:00:17 PM EST |
| 40.00 | 0.00 | 2.50 | 1.25 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.00 | -0.01 | 0.00 | -0.01 | 12/3/2025 | 2/20/2026 4:00:17 PM EST |
| 45.00 | 0.20 | 0.65 | 0.43 | 0.45 | -0.50 | -52.64% | 0.01 | 91 | 71 | 0.97 | -0.05 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 50.00 | 0.30 | 1.20 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 26 | 762 | 0.88 | -0.08 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 55.00 | 0.75 | 1.20 | 0.98 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 759 | 0.75 | -0.13 | 0.01 | -0.06 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 60.00 | 1.40 | 2.00 | 1.70 | 1.65 | -0.25 | -13.16% | 0.03 | 2 | 491 | 0.67 | -0.22 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 65.00 | 2.90 | 3.70 | 3.30 | 3.31 | -1.20 | -26.61% | 0.05 | 26 | 261 | 0.64 | -0.36 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 70.00 | 5.70 | 6.30 | 6.00 | 5.93 | -3.97 | -40.11% | 0.09 | 1 | 39 | 0.66 | -0.52 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 75.00 | 8.00 | 9.40 | 8.70 | 14.20 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.57 | -0.66 | 0.03 | -0.09 | 1/20/2026 | 2/20/2026 4:00:17 PM EST |
| 80.00 | 12.00 | 14.50 | 13.25 | 17.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.87 | -0.76 | 0.02 | -0.08 | 12/5/2025 | 2/20/2026 4:00:17 PM EST |
| 85.00 | 16.50 | 19.20 | 17.85 | % | 0.21 | 0 | 0 | 0.98 | -0.83 | 0.02 | -0.07 | 2/20/2026 4:00:17 PM EST | |||
| 90.00 | 20.50 | 23.70 | 22.10 | % | 0.25 | 0 | 0 | 1.03 | -0.88 | 0.01 | -0.05 | 2/20/2026 4:00:17 PM EST | |||
| 95.00 | 25.70 | 28.50 | 27.10 | % | 0.29 | 0 | 0 | 1.10 | -0.94 | 0.01 | -0.03 | 2/20/2026 4:00:17 PM EST | |||
| 100.00 | 30.20 | 34.00 | 32.10 | % | 0.32 | 0 | 0 | 1.32 | -0.96 | 0.01 | -0.02 | 2/20/2026 4:00:17 PM EST |