Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $64.15 as of 4/10/2026 7:11:01 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 | 40.10 | 42.90 | 41.50 | % | 1.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 30.00 | 35.20 | 38.00 | 36.60 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/13/2026 10:59:00 AM EST | |||
| 35.00 | 30.40 | 33.10 | 31.75 | % | 0.91 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.04 | 4/13/2026 10:59:00 AM EST | |||
| 40.00 | 25.60 | 28.20 | 26.90 | % | 0.67 | 0 | 1 | 0.00 | 0.98 | 0.00 | -0.13 | 4/13/2026 10:59:00 AM EST | |||
| 45.00 | 20.70 | 23.40 | 22.05 | 16.93 | 0.00 | 0.00% | 0.49 | 0 | 48 | 0.00 | 0.95 | 0.01 | -0.26 | 3/24/2026 | 4/13/2026 10:59:00 AM EST |
| 50.00 | 16.20 | 18.70 | 17.45 | 18.50 | 0.00 | 0.00% | 0.35 | 0 | 126 | 0.00 | 0.91 | 0.01 | -0.38 | 3/31/2026 | 4/13/2026 10:59:00 AM EST |
| 55.00 | 11.70 | 14.30 | 13.00 | 13.85 | 0.00 | 0.00% | 0.24 | 0 | 592 | 2.94 | 0.85 | 0.02 | -0.46 | 3/31/2026 | 4/13/2026 10:59:00 AM EST |
| 60.00 | 7.90 | 10.40 | 9.15 | 8.29 | 0.00 | 0.00% | 0.15 | 0 | 1,487 | 1.98 | 0.76 | 0.03 | -0.51 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 65.00 | 4.90 | 6.90 | 5.90 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 3,422 | 1.47 | 0.61 | 0.04 | -0.52 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 70.00 | 3.00 | 4.00 | 3.50 | 3.30 | -0.70 | -17.50% | 0.05 | 133 | 10,476 | 1.61 | 0.42 | 0.04 | -0.52 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 75.00 | 1.70 | 1.95 | 1.83 | 2.00 | -0.46 | -18.70% | 0.02 | 148 | 6,204 | 1.63 | 0.29 | 0.03 | -0.52 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 80.00 | 0.35 | 1.80 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2,212 | 1.64 | 0.23 | 0.02 | -0.52 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 85.00 | 0.25 | 1.60 | 0.93 | 0.89 | -0.11 | -11.00% | 0.01 | 16 | 2,633 | 1.88 | 0.17 | 0.02 | -0.46 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 90.00 | 0.05 | 1.00 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 611 | 1.75 | 0.14 | 0.01 | -0.44 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 95.00 | 0.10 | 0.50 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.86 | 0.10 | 0.01 | -0.35 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 100.00 | 0.10 | 0.40 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 354 | 2.65 | 0.05 | 0.01 | -0.21 | 4/7/2026 | 4/13/2026 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.19 | -65.52% | 0.00 | 21 | 184 | 3.37 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 35.00 | 0.10 | 0.80 | 0.45 | 0.20 | -0.15 | -42.86% | 0.01 | 10 | 1,153 | 3.61 | -0.01 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 40.00 | 0.25 | 0.50 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2,570 | 3.22 | -0.02 | 0.00 | -0.13 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 45.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.26 | -34.22% | 0.01 | 51 | 6,123 | 2.62 | -0.05 | 0.01 | -0.26 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 50.00 | 0.75 | 0.80 | 0.78 | 0.83 | -0.37 | -30.84% | 0.02 | 119 | 6,489 | 2.21 | -0.09 | 0.01 | -0.38 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 55.00 | 1.35 | 1.75 | 1.55 | 1.55 | -0.55 | -26.19% | 0.03 | 22 | 2,704 | 2.04 | -0.15 | 0.02 | -0.46 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 60.00 | 1.45 | 2.90 | 2.18 | 2.21 | -1.19 | -35.00% | 0.04 | 10 | 654 | 1.77 | -0.24 | 0.03 | -0.51 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 65.00 | 2.35 | 6.20 | 4.28 | 4.50 | -1.40 | -23.73% | 0.07 | 4 | 217 | 1.43 | -0.39 | 0.04 | -0.52 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 70.00 | 5.30 | 8.30 | 6.80 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 153 | 1.51 | -0.58 | 0.04 | -0.52 | 4/7/2026 | 4/13/2026 10:59:00 AM EST |
| 75.00 | 9.30 | 11.70 | 10.50 | 15.71 | 0.00 | 0.00% | 0.14 | 0 | 74 | 1.81 | -0.71 | 0.03 | -0.52 | 3/30/2026 | 4/13/2026 10:59:00 AM EST |
| 80.00 | 13.20 | 16.80 | 15.00 | % | 0.19 | 0 | 27 | 2.34 | -0.77 | 0.02 | -0.52 | 4/13/2026 10:59:00 AM EST | |||
| 85.00 | 17.70 | 20.90 | 19.30 | % | 0.23 | 0 | 39 | 2.51 | -0.83 | 0.02 | -0.46 | 4/13/2026 10:59:00 AM EST | |||
| 90.00 | 22.40 | 25.60 | 24.00 | % | 0.27 | 0 | 14 | 2.80 | -0.86 | 0.01 | -0.44 | 4/13/2026 10:59:00 AM EST | |||
| 95.00 | 27.30 | 31.00 | 29.15 | % | 0.31 | 0 | 0 | 3.00 | -0.90 | 0.01 | -0.35 | 4/13/2026 10:59:00 AM EST | |||
| 100.00 | 32.30 | 35.00 | 33.65 | 34.20 | 0.00 | 0.00% | 0.34 | 0 | 6 | 3.16 | -0.95 | 0.01 | -0.21 | 3/31/2026 | 4/13/2026 10:59:00 AM EST |