Dark

Check out our Level2View

CYTK
Cytokinetics Inc.
stock NASDAQ

At Close

Jul 16, 2026 3:59:57 PM EDT

80.36USD-2.741%(-2.26)1,406,552

69.65Bid 91.99Ask 22.34Spread

Pre-market

Jul 16, 2026 9:27:30 AM EDT

81.99USD-0.763%(-0.63)322

After-hours

Jul 16, 2026 4:02:30 PM EDT

80.36USD+0.006%(0.00)38,201

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
31,386	6,915	322	1,972

CYTK Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CYTK Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CYTK Jan 15, 2027 Exp. - Max Pain @ $40.00

Puts

Calls

CYTK Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	4.00	-14.89%	1	2	07-10	CYTK270115C00125000
120.00 C	4.77	-4.60%	1	284	06-30	CYTK270115C00120000
115.00 C	5.10	-7.27%	1	22	06-26	CYTK270115C00115000
110.00 C	7.00	+11.11%	6	69	07-09	CYTK270115C00110000
105.00 C	7.22	-6.84%	1	32	07-13	CYTK270115C00105000
100.00 C	7.20	-28.00%	9	469	07-14	CYTK270115C00100000
95.00 C	10.00	+6.38%	18	356	07-15	CYTK270115C00095000
90.00 C	11.37	-15.40%	2	4,682	07-13	CYTK270115C00090000
85.00 C	13.70	-0.72%	2	999	07-15	CYTK270115C00085000
80.00 C	16.00	0.00%	500	17,845	07-15	CYTK270115C00080000
75.00 C	19.56	+3.44%	2	1,767	07-09	CYTK270115C00075000
70.00 C	20.90	-8.73%	1	1,809	07-13	CYTK270115C00070000
65.00 C	17.30	-15.40%	16	1,092	06-02	CYTK270115C00065000
60.00 C	30.66	+66.63%	10	614	06-30	CYTK270115C00060000
55.00 C	33.25	-6.39%	1	181	07-02	CYTK270115C00055000
50.00 C	34.85	-9.50%	1	537	07-13	CYTK270115C00050000
45.00 C	43.50	0.00%	1	143	07-02	CYTK270115C00045000
40.00 C	47.30	+8.86%	1	5,916	06-29	CYTK270115C00040000
35.00 C	50.10	+0.40%	1,592	574	07-08	CYTK270115C00035000
30.00 C	57.46	+22.26%	30	181	06-30	CYTK270115C00030000
25.00 C	55.04	+4.84%	500	291	05-21	CYTK270115C00025000
22.50 C	44.45	+13.10%	2	2	03-31	CYTK270115C00022500
20.00 C	59.80	+35.91%	500	324	05-21	CYTK270115C00020000
17.50 C	70.70	+18.62%	1	110	07-07	CYTK270115C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			CYTK270115P00125000
120.00 P	0	0%	0			CYTK270115P00120000
115.00 P	0	0%	0			CYTK270115P00115000
110.00 P	0	0%	0			CYTK270115P00110000
105.00 P	0	0%	0			CYTK270115P00105000
100.00 P	23.90	-22.90%	1	3	06-24	CYTK270115P00100000
95.00 P	26.30	-35.85%	2	155	05-05	CYTK270115P00095000
90.00 P	16.80	-23.29%	52	81	06-24	CYTK270115P00090000
85.00 P	14.95	-16.48%	2	83	07-13	CYTK270115P00085000
80.00 P	9.99	-23.74%	12	322	06-30	CYTK270115P00080000
75.00 P	9.40	-27.69%	10	178	06-22	CYTK270115P00075000
70.00 P	7.60	-20.00%	6	255	06-24	CYTK270115P00070000
65.00 P	5.35	-25.17%	1	178	07-15	CYTK270115P00065000
60.00 P	3.60	+24.14%	2	506	07-13	CYTK270115P00060000
55.00 P	2.00	+5.26%	1	172	07-10	CYTK270115P00055000
50.00 P	3.60	+20.00%	1	15	05-12	CYTK270115P00050000
45.00 P	1.75	-12.06%	1	42	05-22	CYTK270115P00045000
40.00 P	0.82	-18.00%	12	72	06-30	CYTK270115P00040000
35.00 P	0.36	-43.75%	1	153	05-22	CYTK270115P00035000
30.00 P	0.90	-51.35%	2	34	05-05	CYTK270115P00030000
25.00 P	0.35	-86.00%	1	14	05-08	CYTK270115P00025000
22.50 P	0.40	+33.33%	2	6	06-23	CYTK270115P00022500
20.00 P	0.10	-50.00%	4	12	06-17	CYTK270115P00020000
17.50 P	0.10	-28.57%	4	13	06-04	CYTK270115P00017500

Share