IntraAlpha
Create free account Start free

Cytokinetics, Incorporated Common Stock CYTK

i

Market datapartial · fetched 2026-10-22T05:32:14.441Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-21T20:00:06.377967891Z

FundamentalsAlpha Vantage · unavailable

Share price$62.86
1D-1.7%
AH$62.41$63.00$63.59$64.18$64.775:30 AM6:30 AM9:00 AM1:00 PM2:00 PMCYTK
Sold putSold callAH

Cytokinetics, Incorporated Common Stock options

Live interpolated CYTK call and put midpoint premiums by absolute delta.Cytokinetics, Incorporated Common Stock$0.88$3.51$6.14$8.76$11.39$50.45$56.71$62.96$69.22$75.4820Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive CYTK spot · $62.86CYTK PRICE$1.16$1.62$1.79$2.09$2.37$2.75$3.47$4.19$4.91$5.63$6.55$7.57$8.95$1.41$1.76$2.09$2.46$3.05$3.66$4.42$5.16$5.64$6.13$7.69$9.26$10.63
PutsExpensive1.23×
CallsExpensive1.30×
SkewBullish-1.17 pp
Implied moveBearish±$7.89
TiltBearish8.9% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ74.3762.8%20.2%54.9365.2%14.9%
25Δ72.8566.6%18.5%56.9560.9%12.2%
30Δ69.6157.6%13.6%58.6457.0%10.0%
35Δ67.7154.4%11.0%60.1653.8%8.2%
40Δ66.1550.9%9.0%61.3854.5%7.2%
45Δ64.7449.1%7.4%62.5955.1%6.2%
50Δ63.6652.6%6.8%63.8755.9%5.4%
55Δ62.5856.2%6.2%65.1356.2%4.6%
60Δ61.3256.8%5.4%66.1853.2%3.7%
65Δ60.0357.2%4.5%67.2450.2%2.8%
70Δ58.6357.7%3.7%69.1153.5%2.3%
75Δ57.1658.6%3.0%70.9755.4%1.8%
80Δ55.3960.5%2.3%72.7154.9%1.2%

20Δ

Calls
Pseudo strike
74.37
IV
62.8%
B/E move
20.2%
Puts
Pseudo strike
54.93
IV
65.2%
B/E move
14.9%

25Δ

Calls
Pseudo strike
72.85
IV
66.6%
B/E move
18.5%
Puts
Pseudo strike
56.95
IV
60.9%
B/E move
12.2%

30Δ

Calls
Pseudo strike
69.61
IV
57.6%
B/E move
13.6%
Puts
Pseudo strike
58.64
IV
57.0%
B/E move
10.0%

35Δ

Calls
Pseudo strike
67.71
IV
54.4%
B/E move
11.0%
Puts
Pseudo strike
60.16
IV
53.8%
B/E move
8.2%

40Δ

Calls
Pseudo strike
66.15
IV
50.9%
B/E move
9.0%
Puts
Pseudo strike
61.38
IV
54.5%
B/E move
7.2%

45Δ

Calls
Pseudo strike
64.74
IV
49.1%
B/E move
7.4%
Puts
Pseudo strike
62.59
IV
55.1%
B/E move
6.2%

50Δ

Calls
Pseudo strike
63.66
IV
52.6%
B/E move
6.8%
Puts
Pseudo strike
63.87
IV
55.9%
B/E move
5.4%

55Δ

Calls
Pseudo strike
62.58
IV
56.2%
B/E move
6.2%
Puts
Pseudo strike
65.13
IV
56.2%
B/E move
4.6%

60Δ

Calls
Pseudo strike
61.32
IV
56.8%
B/E move
5.4%
Puts
Pseudo strike
66.18
IV
53.2%
B/E move
3.7%

65Δ

Calls
Pseudo strike
60.03
IV
57.2%
B/E move
4.5%
Puts
Pseudo strike
67.24
IV
50.2%
B/E move
2.8%

70Δ

Calls
Pseudo strike
58.63
IV
57.7%
B/E move
3.7%
Puts
Pseudo strike
69.11
IV
53.5%
B/E move
2.3%

75Δ

Calls
Pseudo strike
57.16
IV
58.6%
B/E move
3.0%
Puts
Pseudo strike
70.97
IV
55.4%
B/E move
1.8%

80Δ

Calls
Pseudo strike
55.39
IV
60.5%
B/E move
2.3%
Puts
Pseudo strike
72.71
IV
54.9%
B/E move
1.2%

Options history

No recorded observations