Options Chain for INCYTE CORP COM (INCY) - $86.53 as of 8/22/2025 3:55:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 36.00 | 40.00 | 38.00 | % | 0.80 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 33.30 | 37.40 | 35.35 | % | 0.71 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 55.00 | 28.90 | 32.10 | 30.50 | % | 0.55 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 23.70 | 27.60 | 25.65 | % | 0.43 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 18.90 | 22.80 | 20.85 | % | 0.32 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 14.00 | 17.80 | 15.90 | % | 0.23 | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 9.50 | 13.30 | 11.40 | % | 0.15 | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 77.50 | 7.60 | 11.50 | 9.55 | % | 0.12 | 0 | 0 | 0.54 | 0.79 | 0.03 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 80.00 | 5.90 | 9.50 | 7.70 | % | 0.10 | 0 | 0 | 0.34 | 0.72 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 82.50 | 4.80 | 7.10 | 5.95 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.34 | 0.64 | 0.04 | -0.04 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 4.00 | 4.60 | 4.30 | 5.34 | +0.42 | +8.54% | 0.05 | 1 | 13 | 0.31 | 0.54 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 87.50 | 2.35 | 3.40 | 2.88 | 3.30 | -0.20 | -5.72% | 0.03 | 12 | 83 | 0.28 | 0.44 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 1.20 | 2.40 | 1.80 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.26 | 0.35 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.32 | 0.27 | 0.03 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.95 | 0.98 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.20 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.02 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.78 | -0.03 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.66 | -0.07 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.16 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.21 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 0.85 | 3.50 | 2.18 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.28 | 0.03 | -0.04 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 82.50 | 1.80 | 3.10 | 2.45 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.29 | -0.36 | 0.04 | -0.04 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 2.85 | 4.50 | 3.68 | % | 0.04 | 0 | 0 | 0.30 | -0.46 | 0.04 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 87.50 | 4.30 | 6.90 | 5.60 | 4.50 | -0.29 | -6.06% | 0.06 | 1 | 1 | 0.33 | -0.56 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 5.40 | 8.20 | 6.80 | % | 0.08 | 0 | 0 | 0.30 | -0.65 | 0.04 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 92.50 | 6.50 | 10.50 | 8.50 | % | 0.09 | 0 | 0 | 0.27 | -0.73 | 0.03 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 8.50 | 12.20 | 10.35 | 9.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.45 | -0.80 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 13.20 | 17.00 | 15.10 | % | 0.15 | 0 | 0 | 0.53 | -0.90 | 0.02 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 105.00 | 18.00 | 22.20 | 20.10 | % | 0.19 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 22.80 | 27.20 | 25.00 | % | 0.23 | 0 | 0 | 0.66 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 115.00 | 27.80 | 32.20 | 30.00 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 120.00 | 33.10 | 37.20 | 35.15 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |