Options Chain for INCYTE CORP COM (INCY) - $106.24 as of 11/24/2025 8:54:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 74.70 | 78.60 | 76.65 | 29.85 | 0.00 | 0.00% | 2.56 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 11/24/2025 4:00:08 PM EST |
| 32.50 | 72.20 | 76.10 | 74.15 | 53.90 | 0.00 | 0.00% | 2.28 | 0 | 6 | 2.37 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 11/24/2025 4:00:08 PM EST |
| 35.00 | 69.70 | 73.70 | 71.70 | 39.85 | 0.00 | 0.00% | 2.05 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 11/24/2025 4:00:08 PM EST |
| 37.50 | 67.10 | 71.20 | 69.15 | % | 1.84 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 40.00 | 64.80 | 68.70 | 66.75 | 40.00 | 0.00 | 0.00% | 1.67 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/24/2025 4:00:08 PM EST |
| 42.50 | 62.30 | 66.20 | 64.25 | % | 1.51 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 45.00 | 59.80 | 63.80 | 61.80 | 19.90 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 11/24/2025 4:00:08 PM EST |
| 47.50 | 57.20 | 61.30 | 59.25 | % | 1.25 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 50.00 | 55.20 | 58.80 | 57.00 | 15.20 | 0.00 | 0.00% | 1.14 | 0 | 23 | 1.60 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 11/24/2025 4:00:08 PM EST |
| 52.50 | 52.40 | 56.40 | 54.40 | % | 1.04 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 11/24/2025 4:00:08 PM EST | |||
| 55.00 | 50.00 | 53.90 | 51.95 | 16.00 | 0.00 | 0.00% | 0.94 | 0 | 6 | 1.45 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 11/24/2025 4:00:08 PM EST |
| 57.50 | 47.40 | 51.40 | 49.40 | 11.00 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.36 | 0.99 | 0.00 | -0.01 | 3/25/2025 | 11/24/2025 4:00:08 PM EST |
| 60.00 | 45.00 | 48.80 | 46.90 | 25.30 | 0.00 | 0.00% | 0.78 | 0 | 62 | 1.27 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 11/24/2025 4:00:08 PM EST |
| 62.50 | 42.60 | 46.30 | 44.45 | 22.85 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.19 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 11/24/2025 4:00:08 PM EST |
| 65.00 | 40.10 | 43.40 | 41.75 | 19.00 | 0.00 | 0.00% | 0.64 | 0 | 189 | 0.84 | 0.98 | 0.00 | -0.02 | 9/26/2025 | 11/24/2025 4:00:08 PM EST |
| 67.50 | 37.70 | 40.50 | 39.10 | 20.30 | 0.00 | 0.00% | 0.58 | 0 | 34 | 0.91 | 0.97 | 0.00 | -0.03 | 9/2/2025 | 11/24/2025 4:00:08 PM EST |
| 70.00 | 35.20 | 38.90 | 37.05 | 32.65 | 0.00 | 0.00% | 0.53 | 0 | 67 | 1.00 | 0.96 | 0.00 | -0.03 | 11/19/2025 | 11/24/2025 4:00:08 PM EST |
| 72.50 | 32.70 | 36.50 | 34.60 | 9.25 | 0.00 | 0.00% | 0.48 | 0 | 28 | 0.94 | 0.96 | 0.00 | -0.03 | 7/29/2025 | 11/24/2025 4:00:08 PM EST |
| 75.00 | 30.30 | 33.90 | 32.10 | 35.40 | 0.00 | 0.00% | 0.43 | 0 | 93 | 0.87 | 0.95 | 0.00 | -0.04 | 11/12/2025 | 11/24/2025 4:00:08 PM EST |
| 77.50 | 27.90 | 30.50 | 29.20 | 28.74 | 0.00 | 0.00% | 0.38 | 0 | 25 | 0.68 | 0.93 | 0.01 | -0.04 | 11/6/2025 | 11/24/2025 4:00:08 PM EST |
| 80.00 | 25.60 | 29.00 | 27.30 | 24.15 | 0.00 | 0.00% | 0.34 | 0 | 79 | 0.62 | 0.90 | 0.01 | -0.05 | 11/21/2025 | 11/24/2025 4:00:08 PM EST |
| 82.50 | 23.20 | 25.90 | 24.55 | 24.50 | 0.00 | 0.00% | 0.30 | 0 | 35 | 0.62 | 0.90 | 0.01 | -0.05 | 11/13/2025 | 11/24/2025 4:00:08 PM EST |
| 85.00 | 21.00 | 24.80 | 22.90 | 25.62 | 0.00 | 0.00% | 0.27 | 0 | 49 | 0.59 | 0.87 | 0.01 | -0.06 | 11/11/2025 | 11/24/2025 4:00:08 PM EST |
| 87.50 | 19.00 | 21.50 | 20.25 | 20.00 | 0.00 | 0.00% | 0.23 | 0 | 51 | 0.58 | 0.83 | 0.01 | -0.07 | 11/18/2025 | 11/24/2025 4:00:08 PM EST |
| 90.00 | 16.60 | 19.20 | 17.90 | 15.22 | 0.00 | 0.00% | 0.20 | 0 | 643 | 0.54 | 0.81 | 0.01 | -0.07 | 11/19/2025 | 11/24/2025 4:00:08 PM EST |
| 92.50 | 15.10 | 18.30 | 16.70 | 16.42 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.43 | 0.78 | 0.01 | -0.08 | 11/14/2025 | 11/24/2025 4:00:08 PM EST |
| 95.00 | 13.00 | 15.30 | 14.15 | 11.50 | 0.00 | 0.00% | 0.15 | 0 | 329 | 0.41 | 0.75 | 0.01 | -0.08 | 11/20/2025 | 11/24/2025 4:00:08 PM EST |
| 97.50 | 11.00 | 14.80 | 12.90 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 363 | 0.42 | 0.71 | 0.02 | -0.08 | 11/21/2025 | 11/24/2025 4:00:08 PM EST |
| 100.00 | 11.00 | 12.00 | 11.50 | 11.44 | +2.24 | +24.35% | 0.12 | 15 | 392 | 0.48 | 0.67 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 105.00 | 8.20 | 9.80 | 9.00 | 8.60 | +2.60 | +43.34% | 0.09 | 117 | 96 | 0.46 | 0.58 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 110.00 | 4.30 | 7.00 | 5.65 | 6.40 | +1.30 | +25.49% | 0.05 | 89 | 109 | 0.47 | 0.48 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 115.00 | 2.75 | 4.80 | 3.78 | 4.70 | +1.50 | +46.88% | 0.03 | 65 | 63 | 0.47 | 0.38 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 120.00 | 1.95 | 3.40 | 2.68 | 3.20 | +0.75 | +30.62% | 0.02 | 9 | 91 | 0.47 | 0.29 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 125.00 | 0.70 | 2.35 | 1.53 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.40 | 0.23 | 0.02 | -0.06 | 11/20/2025 | 11/24/2025 4:00:08 PM EST |
| 130.00 | 0.05 | 2.60 | 1.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.19 | 0.01 | -0.06 | 11/20/2025 | 11/24/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.70 | 0.12 | 0.01 | -0.04 | 11/24/2025 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.71 | 0.09 | 0.01 | -0.03 | 11/24/2025 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.01 | -0.02 | 11/24/2025 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.02 | 11/24/2025 4:00:08 PM EST | |||
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.00 | -0.01 | 11/24/2025 4:00:08 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | 0.02 | 0.00 | -0.01 | 11/24/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.52 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/24/2025 4:00:08 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 160 | 2.37 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 11/24/2025 4:00:08 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 262 | 2.24 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 11/24/2025 4:00:08 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 34 | 2.11 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 11/24/2025 4:00:08 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 36 | 2.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/24/2025 4:00:08 PM EST |
| 42.50 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.90 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/24/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/24/2025 4:00:08 PM EST |
| 47.50 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/24/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.62 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 11/24/2025 4:00:08 PM EST |
| 52.50 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.53 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 11/24/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 2.30 | 1.15 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.46 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 11/24/2025 4:00:08 PM EST |
| 57.50 | 0.10 | 2.25 | 1.18 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.05 | -0.01 | 0.00 | -0.01 | 11/3/2025 | 11/24/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.30 | -0.01 | 0.00 | -0.01 | 6/27/2025 | 11/24/2025 4:00:08 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.18 | -1.17 | -86.67% | 0.01 | 1 | 32 | 0.92 | -0.01 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 2.40 | 1.20 | 1.19 | -0.25 | -17.37% | 0.02 | 1 | 236 | 1.17 | -0.02 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.81 | -0.03 | 0.00 | -0.03 | 11/11/2025 | 11/24/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | -0.04 | 0.00 | -0.03 | 10/6/2025 | 11/24/2025 4:00:08 PM EST |
| 72.50 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,314 | 0.99 | -0.04 | 0.00 | -0.03 | 11/18/2025 | 11/24/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 1.80 | 0.90 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.83 | -0.05 | 0.00 | -0.04 | 10/31/2025 | 11/24/2025 4:00:08 PM EST |
| 77.50 | 0.00 | 1.45 | 0.73 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.72 | -0.07 | 0.01 | -0.04 | 11/18/2025 | 11/24/2025 4:00:08 PM EST |
| 80.00 | 0.10 | 2.80 | 1.45 | 1.45 | -0.55 | -27.50% | 0.02 | 2 | 38 | 0.60 | -0.10 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 82.50 | 0.00 | 2.80 | 1.40 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.77 | -0.10 | 0.01 | -0.05 | 11/19/2025 | 11/24/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.66 | -0.13 | 0.01 | -0.06 | 11/18/2025 | 11/24/2025 4:00:08 PM EST |
| 87.50 | 0.25 | 1.80 | 1.03 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.17 | 0.01 | -0.07 | 11/11/2025 | 11/24/2025 4:00:08 PM EST |
| 90.00 | 1.35 | 2.15 | 1.75 | 1.75 | -0.92 | -34.46% | 0.02 | 41 | 47 | 0.49 | -0.19 | 0.01 | -0.07 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 92.50 | 1.35 | 2.60 | 1.98 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.46 | -0.22 | 0.01 | -0.08 | 11/20/2025 | 11/24/2025 4:00:08 PM EST |
| 95.00 | 1.10 | 3.30 | 2.20 | 2.49 | -1.51 | -37.75% | 0.02 | 1 | 19 | 0.42 | -0.25 | 0.01 | -0.08 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 97.50 | 1.60 | 5.10 | 3.35 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.41 | -0.29 | 0.02 | -0.08 | 11/14/2025 | 11/24/2025 4:00:08 PM EST |
| 100.00 | 2.50 | 5.80 | 4.15 | 4.50 | -1.90 | -29.69% | 0.04 | 38 | 134 | 0.42 | -0.33 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 105.00 | 6.00 | 7.80 | 6.90 | 7.30 | -1.76 | -19.43% | 0.07 | 12 | 19 | 0.46 | -0.42 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 110.00 | 7.20 | 10.60 | 8.90 | % | 0.08 | 0 | 0 | 0.42 | -0.52 | 0.02 | -0.08 | 11/24/2025 4:00:08 PM EST | |||
| 115.00 | 10.80 | 14.10 | 12.45 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | -0.62 | 0.02 | -0.07 | 11/11/2025 | 11/24/2025 4:00:08 PM EST |
| 120.00 | 14.90 | 17.90 | 16.40 | % | 0.14 | 0 | 0 | 0.52 | -0.71 | 0.02 | -0.07 | 11/24/2025 4:00:08 PM EST | |||
| 125.00 | 19.80 | 22.00 | 20.90 | % | 0.17 | 0 | 0 | 0.52 | -0.77 | 0.02 | -0.06 | 11/24/2025 4:00:08 PM EST | |||
| 130.00 | 22.80 | 26.50 | 24.65 | % | 0.19 | 0 | 0 | 0.65 | -0.81 | 0.01 | -0.06 | 11/24/2025 4:00:08 PM EST | |||
| 135.00 | 27.40 | 31.10 | 29.25 | 28.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.68 | -0.88 | 0.01 | -0.04 | 11/11/2025 | 11/24/2025 4:00:08 PM EST |
| 140.00 | 32.70 | 35.90 | 34.30 | % | 0.24 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.03 | 11/24/2025 4:00:08 PM EST | |||
| 145.00 | 37.10 | 40.80 | 38.95 | % | 0.27 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.02 | 11/24/2025 4:00:08 PM EST | |||
| 150.00 | 41.60 | 45.70 | 43.65 | % | 0.29 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 11/24/2025 4:00:08 PM EST | |||
| 155.00 | 46.70 | 50.80 | 48.75 | % | 0.31 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.01 | 11/24/2025 4:00:08 PM EST | |||
| 160.00 | 51.60 | 55.80 | 53.70 | % | 0.34 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 11/24/2025 4:00:08 PM EST |