Options Chain for INCYTE CORP COM (INCY) - $116.60 as of 10/27/2026 9:13:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 69.90 | 74.00 | 71.95 | % | 1.60 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 47.50 | 67.40 | 71.50 | 69.45 | % | 1.46 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 50.00 | 64.90 | 69.10 | 67.00 | % | 1.34 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 55.00 | 60.00 | 64.10 | 62.05 | 66.82 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 55.00 | 59.10 | 57.05 | % | 0.95 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 50.10 | 54.20 | 52.15 | % | 0.80 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 45.10 | 49.20 | 47.15 | 40.51 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 40.20 | 44.30 | 42.25 | 55.45 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.04 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 10/27/2026 3:59:58 PM EST |
| 77.50 | 37.70 | 41.40 | 39.55 | % | 0.51 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 35.30 | 38.80 | 37.05 | 35.10 | 0.00 | 0.00% | 0.46 | 5 | 27 | 0.85 | 0.99 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 82.50 | 32.80 | 36.70 | 34.75 | % | 0.42 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 85.00 | 30.40 | 34.50 | 32.45 | 43.28 | 0.00 | 0.00% | 0.38 | 0 | 31 | 0.83 | 0.98 | 0.00 | -0.02 | 9/22/2026 | 10/27/2026 3:59:58 PM EST |
| 87.50 | 28.00 | 32.10 | 30.05 | 18.45 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.78 | 0.97 | 0.00 | -0.02 | 4/10/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 25.70 | 29.70 | 27.70 | 35.70 | 0.00 | 0.00% | 0.31 | 0 | 14 | 0.74 | 0.95 | 0.01 | -0.03 | 9/28/2026 | 10/27/2026 3:59:58 PM EST |
| 92.50 | 23.30 | 27.40 | 25.35 | 37.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.70 | 0.93 | 0.01 | -0.03 | 8/26/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 21.00 | 25.10 | 23.05 | 34.13 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.67 | 0.91 | 0.01 | -0.04 | 9/3/2026 | 10/27/2026 3:59:58 PM EST |
| 97.50 | 18.90 | 22.90 | 20.90 | 18.40 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.64 | 0.88 | 0.01 | -0.05 | 10/6/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 16.80 | 20.80 | 18.80 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.62 | 0.85 | 0.01 | -0.05 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 12.90 | 17.00 | 14.95 | 16.27 | 0.00 | 0.00% | 0.14 | 0 | 324 | 0.42 | 0.77 | 0.02 | -0.06 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 9.50 | 12.60 | 11.05 | 11.00 | +1.49 | +15.67% | 0.10 | 15 | 63 | 0.40 | 0.68 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 6.70 | 10.60 | 8.65 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 304 | 0.43 | 0.58 | 0.02 | -0.08 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 4.20 | 6.30 | 5.25 | 5.91 | +0.76 | +14.76% | 0.04 | 3 | 475 | 0.37 | 0.47 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 2.70 | 5.80 | 4.25 | 3.90 | -0.40 | -9.31% | 0.03 | 1 | 514 | 0.38 | 0.37 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 1.55 | 4.80 | 3.18 | 2.87 | -1.23 | -30.00% | 0.02 | 17 | 695 | 0.43 | 0.28 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 135.00 | 1.15 | 3.50 | 2.33 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.44 | 0.20 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.45 | 0.14 | 0.01 | -0.04 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 145.00 | 0.20 | 1.60 | 0.90 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.41 | 0.09 | 0.01 | -0.03 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.68 | -1.12 | -62.23% | 0.00 | 1 | 126 | 0.52 | 0.06 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.60 | 1.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.70 | 0.04 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.05 | 1.03 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.69 | 0.03 | 0.00 | -0.01 | 9/10/2026 | 10/27/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.85 | 0.93 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.72 | 0.02 | 0.00 | -0.01 | 9/29/2026 | 10/27/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.82 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.86 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.93 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 60.00 | 0.05 | 2.25 | 1.15 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.95 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 10/27/2026 3:59:58 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.77 | -0.01 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.81 | -0.01 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 831 | 0.71 | -0.01 | 0.00 | -0.02 | 10/13/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | -0.02 | 0.00 | -0.02 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 87.50 | 0.00 | 1.80 | 0.90 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | -0.03 | 0.00 | -0.02 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.62 | -0.05 | 0.01 | -0.03 | 8/27/2026 | 10/27/2026 3:59:58 PM EST |
| 92.50 | 0.00 | 2.40 | 1.20 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.66 | -0.07 | 0.01 | -0.03 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 5,032 | 0.57 | -0.09 | 0.01 | -0.04 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 97.50 | 0.00 | 3.40 | 1.70 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.65 | -0.12 | 0.01 | -0.05 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 0.85 | 2.40 | 1.63 | 2.40 | -0.20 | -7.70% | 0.02 | 2 | 88 | 0.44 | -0.15 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 1.30 | 4.60 | 2.95 | 3.56 | 0.00 | 0.00% | 0.03 | 0 | 426 | 0.45 | -0.23 | 0.02 | -0.06 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 2.40 | 6.50 | 4.45 | 5.59 | 0.00 | 0.00% | 0.04 | 0 | 3,596 | 0.44 | -0.32 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 4.50 | 8.50 | 6.50 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.43 | -0.42 | 0.02 | -0.08 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 7.20 | 11.10 | 9.15 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 1,844 | 0.43 | -0.53 | 0.02 | -0.07 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 10.70 | 14.10 | 12.40 | 12.90 | 0.00 | 0.00% | 0.10 | 0 | 340 | 0.43 | -0.63 | 0.02 | -0.07 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 14.60 | 17.70 | 16.15 | 11.90 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.43 | -0.72 | 0.02 | -0.06 | 9/9/2026 | 10/27/2026 3:59:58 PM EST |
| 135.00 | 18.00 | 21.80 | 19.90 | 15.16 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.54 | -0.80 | 0.02 | -0.05 | 9/9/2026 | 10/27/2026 3:59:58 PM EST |
| 140.00 | 22.10 | 26.20 | 24.15 | % | 0.17 | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.04 | 10/27/2026 3:59:58 PM EST | |||
| 145.00 | 26.80 | 30.90 | 28.85 | % | 0.20 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 150.00 | 31.60 | 35.70 | 33.65 | % | 0.22 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 155.00 | 36.50 | 40.60 | 38.55 | 57.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 4/30/2026 | 10/27/2026 3:59:58 PM EST |
| 160.00 | 41.40 | 45.50 | 43.45 | % | 0.27 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 165.00 | 46.40 | 50.50 | 48.45 | % | 0.29 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 170.00 | 51.40 | 55.50 | 53.45 | % | 0.31 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 175.00 | 56.40 | 60.50 | 58.45 | % | 0.33 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 180.00 | 61.40 | 65.50 | 63.45 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 185.00 | 66.40 | 70.50 | 68.45 | % | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 190.00 | 71.40 | 75.50 | 73.45 | % | 0.39 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 195.00 | 76.40 | 80.50 | 78.45 | % | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |