Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $61.54 as of 10/13/2026 4:13:28 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 | 20.00 | 23.70 | 21.85 | % | 0.55 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 45.00 | 15.00 | 18.70 | 16.85 | % | 0.37 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 50.00 | 9.80 | 13.70 | 11.75 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 55.00 | 4.90 | 8.70 | 6.80 | 16.23 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.06 | 0.98 | 0.02 | -0.04 | 9/1/2026 | 10/13/2026 4:00:13 PM EST |
| 60.00 | 0.40 | 4.10 | 2.25 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.50 | 0.74 | 0.09 | -0.28 | 10/9/2026 | 10/13/2026 4:00:13 PM EST |
| 65.00 | 0.05 | 0.85 | 0.45 | 0.32 | -0.28 | -46.67% | 0.01 | 1 | 973 | 0.55 | 0.26 | 0.08 | -0.22 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 618 | 1.40 | 0.03 | 0.02 | -0.04 | 10/9/2026 | 10/13/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 495 | 1.33 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 746 | 3.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 365 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 99 | 4.02 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.09 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 286 | 4.69 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 5.26 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.59 | -0.02 | 0.02 | -0.04 | 10/6/2026 | 10/13/2026 4:00:13 PM EST |
| 60.00 | 0.05 | 1.75 | 0.90 | 0.60 | +0.20 | +50.00% | 0.02 | 17 | 797 | 0.77 | -0.26 | 0.09 | -0.28 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 65.00 | 2.10 | 4.40 | 3.25 | 3.46 | 0.00 | 0.00% | 0.05 | 0 | 178 | 1.14 | -0.74 | 0.08 | -0.22 | 10/9/2026 | 10/13/2026 4:00:13 PM EST |
| 70.00 | 6.40 | 9.20 | 7.80 | 8.28 | 0.00 | 0.00% | 0.11 | 0 | 632 | 1.67 | -0.97 | 0.02 | -0.04 | 10/9/2026 | 10/13/2026 4:00:13 PM EST |
| 75.00 | 11.30 | 14.20 | 12.75 | 14.35 | 0.00 | 0.00% | 0.17 | 0 | 197 | 2.18 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:13 PM EST |
| 80.00 | 16.30 | 19.10 | 17.70 | 18.27 | 0.00 | 0.00% | 0.22 | 0 | 248 | 2.55 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:13 PM EST |
| 85.00 | 21.30 | 24.10 | 22.70 | 10.41 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:13 PM EST |
| 90.00 | 26.30 | 29.20 | 27.75 | % | 0.31 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 95.00 | 31.30 | 35.40 | 33.35 | % | 0.35 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 100.00 | 36.30 | 39.10 | 37.70 | % | 0.38 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 105.00 | 41.30 | 44.10 | 42.70 | % | 0.41 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 110.00 | 46.30 | 50.00 | 48.15 | % | 0.44 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 115.00 | 51.30 | 55.30 | 53.30 | % | 0.46 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST |