IntraAlpha
Create free account Start free

Cytokinetics, Incorporated Common Stock CYTK

HEALTHCARE · BIOTECHNOLOGY
i

Market dataready · fetched 2026-11-11T05:55:10.980Z

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: equal-weight mean of put minus call IV across those four expirations. IV-implied move history: mean of each expiration’s average call/put IV multiplied by the square root of remaining calendar days divided by 365.25; percentage of spot, not a quoted straddle premium.

History data

PriceAlpaca · sip · 2026-11-10T21:21:43.969754347Z

FundamentalsAlpha Vantage · ready · quarter 2026-09-30 · fetched 2026-11-11T05:55:00.888510+00:00

Share price$57.31
1D+3.8%
AH$54.00$54.89$55.78$56.67$57.565:30 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$0.41$2.62$4.84$7.05$9.27$46.61$51.69$56.78$61.86$66.9520Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80Δ80Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —OPTION PRICELive CYTK spot · $57.31CYTK PRICE$0.65$0.85$1.04$1.24$1.45$1.66$1.87$2.05$2.21$2.38$2.55$2.71$0.75$1.06$1.37$1.71$2.13$2.56$3.05$3.66$4.27$5.56$7.13$8.63
Puts——
Calls——
Skew——
Implied moveBearish±$4.92
Tilt——
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ63.0666.5%11.2%52.6369.6%9.5%
25Δ61.9666.3%9.6%53.4971.3%8.5%
30Δ60.8764.0%8.0%54.3573.1%7.5%
35Δ59.8561.6%6.6%55.2174.6%6.6%
40Δ59.1059.4%5.7%56.0775.7%5.9%
45Δ58.3557.2%4.7%56.9376.7%5.1%
50Δ57.5955.0%3.8%57.8177.8%4.4%
55Δ57.0951.8%3.2%58.7678.9%3.8%
60Δ56.6348.5%2.7%59.7180.0%3.3%
65Δ56.1745.1%2.2%61.2088.2%2.9%
70Δ55.7141.8%1.6%62.9597.7%2.6%
75Δ55.2438.4%1.1%64.74101.7%2.1%
80Δ

20Δ

Calls
Pseudo strike
63.06
IV
66.5%
B/E move
11.2%
Puts
Pseudo strike
52.63
IV
69.6%
B/E move
9.5%

25Δ

Calls
Pseudo strike
61.96
IV
66.3%
B/E move
9.6%
Puts
Pseudo strike
53.49
IV
71.3%
B/E move
8.5%

30Δ

Calls
Pseudo strike
60.87
IV
64.0%
B/E move
8.0%
Puts
Pseudo strike
54.35
IV
73.1%
B/E move
7.5%

35Δ

Calls
Pseudo strike
59.85
IV
61.6%
B/E move
6.6%
Puts
Pseudo strike
55.21
IV
74.6%
B/E move
6.6%

40Δ

Calls
Pseudo strike
59.10
IV
59.4%
B/E move
5.7%
Puts
Pseudo strike
56.07
IV
75.7%
B/E move
5.9%

45Δ

Calls
Pseudo strike
58.35
IV
57.2%
B/E move
4.7%
Puts
Pseudo strike
56.93
IV
76.7%
B/E move
5.1%

50Δ

Calls
Pseudo strike
57.59
IV
55.0%
B/E move
3.8%
Puts
Pseudo strike
57.81
IV
77.8%
B/E move
4.4%

55Δ

Calls
Pseudo strike
57.09
IV
51.8%
B/E move
3.2%
Puts
Pseudo strike
58.76
IV
78.9%
B/E move
3.8%

60Δ

Calls
Pseudo strike
56.63
IV
48.5%
B/E move
2.7%
Puts
Pseudo strike
59.71
IV
80.0%
B/E move
3.3%

65Δ

Calls
Pseudo strike
56.17
IV
45.1%
B/E move
2.2%
Puts
Pseudo strike
61.20
IV
88.2%
B/E move
2.9%

70Δ

Calls
Pseudo strike
55.71
IV
41.8%
B/E move
1.6%
Puts
Pseudo strike
62.95
IV
97.7%
B/E move
2.6%

75Δ

Calls
Pseudo strike
55.24
IV
38.4%
B/E move
1.1%
Puts
Pseudo strike
64.74
IV
101.7%
B/E move
2.1%

80Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

Options history

IV · four-Friday blend53.93%
Daily EOD
CYTK50.3%52.7%55.1%2026-10-19: 52.43%2026-10-20: 52.65%2026-10-21: 52.52%2026-10-22: 52.31%2026-10-23: 51.95%2026-10-26: 53.31%2026-10-27: 54.79%2026-10-28: 50.63%2026-10-29: 51.68%2026-10-30: 53.93%Oct 19Oct 23Oct 30
10 observations2026-10-19 — 2026-10-30
Table
DateIV (%)
52.43%
52.65%
52.52%
52.31%
51.95%
53.31%
54.79%
50.63%
51.68%
53.93%