Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $84.87 as of 7/13/2026 1:54:59 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 | 55.10 | 58.80 | 56.95 | 54.53 | 0.00 | 0.00% | 2.28 | 0 | 6 | 8.53 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:53 PM EST |
| 30.00 | 50.40 | 53.60 | 52.00 | 35.00 | 0.00 | 0.00% | 1.73 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/13/2026 3:59:53 PM EST |
| 35.00 | 45.30 | 48.60 | 46.95 | 30.00 | 0.00 | 0.00% | 1.34 | 0 | 1 | 6.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/13/2026 3:59:53 PM EST |
| 40.00 | 40.20 | 43.60 | 41.90 | % | 1.05 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 45.00 | 35.20 | 38.90 | 37.05 | % | 0.82 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 50.00 | 30.30 | 33.90 | 32.10 | 34.91 | 0.00 | 0.00% | 0.64 | 0 | 35 | 4.13 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 55.00 | 25.70 | 28.40 | 27.05 | 21.00 | 0.00 | 0.00% | 0.49 | 0 | 7,217 | 3.15 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/13/2026 3:59:53 PM EST |
| 60.00 | 20.80 | 23.40 | 22.10 | 24.60 | 0.00 | 0.00% | 0.37 | 0 | 329 | 2.61 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 65.00 | 15.80 | 18.40 | 17.10 | 21.75 | 0.00 | 0.00% | 0.26 | 0 | 304 | 2.11 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:53 PM EST |
| 70.00 | 10.80 | 13.40 | 12.10 | 17.30 | 0.00 | 0.00% | 0.17 | 0 | 2,645 | 1.62 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:53 PM EST |
| 75.00 | 5.80 | 9.30 | 7.55 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 184 | 1.48 | 0.96 | 0.02 | -0.06 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 80.00 | 2.45 | 3.50 | 2.98 | 2.45 | -2.62 | -51.68% | 0.04 | 46 | 4,462 | 0.41 | 0.73 | 0.08 | -0.19 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 85.00 | 0.65 | 1.00 | 0.83 | 0.75 | -1.10 | -59.46% | 0.01 | 114 | 8,014 | 0.52 | 0.29 | 0.08 | -0.18 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 90.00 | 0.05 | 0.70 | 0.38 | 0.36 | -0.54 | -60.00% | 0.00 | 4 | 2,159 | 0.74 | 0.05 | 0.02 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.15 | -0.15 | -50.00% | 0.01 | 223 | 257 | 1.08 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 100.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.15 | -50.00% | 0.00 | 573 | 3,278 | 1.09 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 894 | 1.22 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.36 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.69 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 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 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/13/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/13/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/13/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 337 | 4.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/13/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 35 | 5.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/13/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 422 | 2.82 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/13/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 659 | 3.80 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/13/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 867 | 3.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 575 | 1.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.93 | -0.04 | 0.02 | -0.06 | 7/8/2026 | 7/13/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.05 | 1.03 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.90 | -0.27 | 0.08 | -0.19 | 7/8/2026 | 7/13/2026 3:59:53 PM EST |
| 85.00 | 2.80 | 5.00 | 3.90 | 3.50 | +1.32 | +60.55% | 0.05 | 1 | 348 | 0.98 | -0.71 | 0.08 | -0.18 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 90.00 | 7.10 | 10.10 | 8.60 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 48 | 1.52 | -0.95 | 0.02 | -0.06 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 95.00 | 11.90 | 15.00 | 13.45 | 10.78 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.84 | -1.00 | 0.00 | -0.01 | 7/8/2026 | 7/13/2026 3:59:53 PM EST |
| 100.00 | 16.90 | 19.20 | 18.05 | 26.46 | 0.00 | 0.00% | 0.18 | 0 | 100 | 1.85 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 7/13/2026 3:59:53 PM EST |
| 105.00 | 21.70 | 24.90 | 23.30 | % | 0.22 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 110.00 | 26.50 | 29.80 | 28.15 | % | 0.26 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 115.00 | 31.50 | 34.80 | 33.15 | % | 0.29 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 120.00 | 36.50 | 39.80 | 38.15 | % | 0.32 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 125.00 | 41.50 | 44.80 | 43.15 | % | 0.35 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST |