Options Chain for INCYTE CORP COM (INCY) - $94.90 as of 12/15/2025 8:15:06 AM 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 | 66.70 | 70.70 | 68.70 | % | 2.29 | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 32.50 | 64.20 | 68.20 | 66.20 | % | 2.04 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 35.00 | 62.20 | 65.70 | 63.95 | % | 1.83 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 37.50 | 59.70 | 63.20 | 61.45 | % | 1.64 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 40.00 | 56.80 | 60.70 | 58.75 | % | 1.47 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 42.50 | 54.20 | 58.20 | 56.20 | % | 1.32 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 45.00 | 52.10 | 55.70 | 53.90 | % | 1.20 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 47.50 | 49.20 | 53.20 | 51.20 | % | 1.08 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 50.00 | 47.20 | 50.40 | 48.80 | % | 0.98 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 52.50 | 44.30 | 48.20 | 46.25 | % | 0.88 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 55.00 | 42.20 | 45.70 | 43.95 | % | 0.80 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 57.50 | 39.70 | 43.20 | 41.45 | 21.25 | 0.00 | 0.00% | 0.72 | 0 | 3 | 4.54 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/15/2025 3:59:57 PM EST |
| 60.00 | 37.30 | 40.50 | 38.90 | 11.10 | 0.00 | 0.00% | 0.65 | 0 | 2 | 4.07 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/15/2025 3:59:57 PM EST |
| 62.50 | 34.70 | 38.20 | 36.45 | 7.20 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 12/15/2025 3:59:57 PM EST |
| 65.00 | 32.10 | 35.80 | 33.95 | 12.50 | 0.00 | 0.00% | 0.52 | 0 | 10 | 3.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 12/15/2025 3:59:57 PM EST |
| 67.50 | 29.20 | 33.30 | 31.25 | % | 0.46 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 70.00 | 27.10 | 30.10 | 28.60 | 32.95 | 0.00 | 0.00% | 0.41 | 0 | 338 | 2.85 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:57 PM EST |
| 72.50 | 24.60 | 27.70 | 26.15 | 25.05 | +10.27 | +69.49% | 0.36 | 1 | 309 | 2.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 75.00 | 22.10 | 25.80 | 23.95 | 19.74 | 0.00 | 0.00% | 0.32 | 0 | 822 | 2.74 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 77.50 | 19.70 | 23.20 | 21.45 | 20.95 | 0.00 | 0.00% | 0.28 | 0 | 37 | 2.47 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 80.00 | 17.30 | 20.10 | 18.70 | 14.90 | 0.00 | 0.00% | 0.23 | 0 | 355 | 2.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 82.50 | 14.70 | 17.50 | 16.10 | 16.09 | -2.51 | -13.50% | 0.20 | 61 | 83 | 1.75 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 85.00 | 12.20 | 15.00 | 13.60 | 13.61 | +3.61 | +36.10% | 0.16 | 1 | 223 | 1.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 87.50 | 10.40 | 13.20 | 11.80 | 9.38 | +1.16 | +14.12% | 0.13 | 4 | 130 | 1.59 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 90.00 | 7.00 | 10.40 | 8.70 | 8.50 | +3.59 | +73.12% | 0.10 | 8 | 1,250 | 1.27 | 0.96 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 92.50 | 5.20 | 8.00 | 6.60 | 4.20 | +0.12 | +2.95% | 0.07 | 2 | 109 | 1.08 | 0.89 | 0.04 | -0.11 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 3.90 | 5.00 | 4.45 | 4.50 | +2.41 | +115.32% | 0.05 | 352 | 631 | 0.52 | 0.78 | 0.06 | -0.18 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 97.50 | 1.55 | 3.20 | 2.38 | 2.00 | +0.95 | +90.48% | 0.02 | 1 | 32 | 0.42 | 0.60 | 0.08 | -0.23 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 100.00 | 0.55 | 2.30 | 1.43 | 1.65 | +1.02 | +161.91% | 0.01 | 75 | 4,375 | 0.48 | 0.41 | 0.07 | -0.25 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 0.15 | 0.40 | 0.28 | 0.40 | +0.28 | +233.34% | 0.00 | 167 | 1,855 | 0.48 | 0.18 | 0.04 | -0.21 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 81 | 2,661 | 0.58 | 0.06 | 0.02 | -0.11 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.19 | +0.04 | +26.67% | 0.00 | 10 | 1,648 | 1.07 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.11 | +0.04 | +57.15% | 0.00 | 2 | 1,207 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/15/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 5.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.39 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/15/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.07 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/15/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/15/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/15/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/15/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/15/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.67 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 919 | 2.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,428 | 2.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.17 | +0.12 | +240.00% | 0.01 | 1 | 897 | 2.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 1,046 | 1.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 656 | 1.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.10 | -0.11 | -52.39% | 0.01 | 2 | 4,820 | 0.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 87.50 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.81 | -0.01 | 0.01 | -0.01 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 90.00 | 0.10 | 0.50 | 0.30 | 0.31 | -0.42 | -57.54% | 0.00 | 14 | 1,173 | 0.65 | -0.04 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 92.50 | 0.10 | 0.70 | 0.40 | 0.25 | -1.12 | -81.76% | 0.00 | 2 | 322 | 0.54 | -0.11 | 0.04 | -0.11 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 0.20 | 1.30 | 0.75 | 0.87 | -1.73 | -66.54% | 0.01 | 556 | 5,559 | 0.50 | -0.22 | 0.06 | -0.18 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 97.50 | 0.35 | 2.65 | 1.50 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 323 | 0.48 | -0.40 | 0.08 | -0.23 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 100.00 | 2.10 | 4.00 | 3.05 | 4.00 | -2.58 | -39.21% | 0.03 | 13 | 1,799 | 0.55 | -0.59 | 0.07 | -0.25 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 5.10 | 8.50 | 6.80 | 6.10 | -5.25 | -46.26% | 0.06 | 27 | 2,449 | 1.07 | -0.82 | 0.04 | -0.21 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 110.00 | 10.10 | 13.00 | 11.55 | 12.55 | 0.00 | 0.00% | 0.11 | 0 | 61 | 1.26 | -0.94 | 0.02 | -0.11 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 115.00 | 14.30 | 17.90 | 16.10 | 15.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.51 | -0.99 | 0.00 | -0.02 | 11/19/2025 | 12/15/2025 3:59:57 PM EST |
| 120.00 | 19.40 | 23.40 | 21.40 | 15.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 24.30 | 27.90 | 26.10 | 23.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 29.30 | 32.90 | 31.10 | % | 0.24 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 135.00 | 34.30 | 37.80 | 36.05 | % | 0.27 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 140.00 | 39.20 | 42.80 | 41.00 | % | 0.29 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 145.00 | 44.30 | 47.80 | 46.05 | % | 0.32 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 150.00 | 49.20 | 52.80 | 51.00 | % | 0.34 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST |