Options Chain for INCYTE CORP COM (INCY) - $92.59 as of 10/30/2025 8:46:19 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 | 60.90 | 65.00 | 62.95 | % | 2.10 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 32.50 | 58.50 | 62.50 | 60.50 | % | 1.86 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 35.00 | 56.10 | 60.10 | 58.10 | % | 1.66 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 37.50 | 53.30 | 57.60 | 55.45 | % | 1.48 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 40.00 | 50.90 | 55.10 | 53.00 | % | 1.32 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 42.50 | 48.50 | 52.60 | 50.55 | % | 1.19 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 45.00 | 46.00 | 50.10 | 48.05 | % | 1.07 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 47.50 | 43.40 | 47.70 | 45.55 | % | 0.96 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 50.00 | 41.10 | 45.20 | 43.15 | % | 0.86 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 52.50 | 38.50 | 42.70 | 40.60 | % | 0.77 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 55.00 | 37.30 | 40.30 | 38.80 | % | 0.71 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 57.50 | 34.00 | 37.90 | 35.95 | 21.25 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.06 | 0.98 | 0.00 | -0.03 | 7/30/2025 | 10/30/2025 3:59:56 PM EST |
| 60.00 | 32.50 | 35.40 | 33.95 | 11.10 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.07 | 0.97 | 0.00 | -0.03 | 6/30/2025 | 10/30/2025 3:59:56 PM EST |
| 62.50 | 29.50 | 33.00 | 31.25 | 7.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.00 | 0.96 | 0.00 | -0.04 | 5/15/2025 | 10/30/2025 3:59:56 PM EST |
| 65.00 | 26.90 | 30.70 | 28.80 | 12.50 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.96 | 0.95 | 0.00 | -0.04 | 7/29/2025 | 10/30/2025 3:59:56 PM EST |
| 67.50 | 25.50 | 28.30 | 26.90 | % | 0.40 | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.05 | 10/30/2025 3:59:56 PM EST | |||
| 70.00 | 23.40 | 26.00 | 24.70 | 17.70 | 0.00 | 0.00% | 0.35 | 0 | 337 | 0.86 | 0.91 | 0.01 | -0.06 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 72.50 | 21.30 | 23.90 | 22.60 | 14.78 | 0.00 | 0.00% | 0.31 | 0 | 309 | 0.81 | 0.88 | 0.01 | -0.07 | 9/12/2025 | 10/30/2025 3:59:56 PM EST |
| 75.00 | 18.60 | 22.00 | 20.30 | 21.50 | +6.00 | +38.71% | 0.27 | 1 | 1,081 | 0.79 | 0.85 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 77.50 | 16.20 | 19.50 | 17.85 | 11.40 | 0.00 | 0.00% | 0.23 | 0 | 47 | 0.52 | 0.83 | 0.01 | -0.08 | 9/22/2025 | 10/30/2025 3:59:56 PM EST |
| 80.00 | 14.50 | 17.50 | 16.00 | 16.00 | +1.70 | +11.89% | 0.20 | 3 | 392 | 0.53 | 0.79 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 82.50 | 13.10 | 15.40 | 14.25 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.54 | 0.75 | 0.01 | -0.09 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 85.00 | 12.00 | 14.50 | 13.25 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 231 | 0.61 | 0.71 | 0.02 | -0.09 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 87.50 | 10.20 | 12.50 | 11.35 | 11.24 | +1.24 | +12.40% | 0.13 | 4 | 142 | 0.57 | 0.67 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 90.00 | 9.30 | 11.50 | 10.40 | 9.90 | +1.50 | +17.86% | 0.12 | 16 | 1,461 | 0.61 | 0.62 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 92.50 | 8.10 | 9.70 | 8.90 | 8.40 | +1.20 | +16.67% | 0.10 | 1 | 158 | 0.59 | 0.58 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 95.00 | 7.00 | 8.50 | 7.75 | 7.50 | +2.51 | +50.31% | 0.08 | 7 | 631 | 0.59 | 0.53 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 97.50 | 6.00 | 8.00 | 7.00 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.61 | 0.48 | 0.02 | -0.10 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 100.00 | 5.20 | 5.50 | 5.35 | 5.40 | +2.07 | +62.17% | 0.05 | 15 | 4,164 | 0.56 | 0.44 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 105.00 | 3.70 | 5.80 | 4.75 | 3.70 | +0.76 | +25.85% | 0.05 | 2 | 32 | 0.63 | 0.35 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 110.00 | 2.55 | 4.30 | 3.43 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.62 | 0.28 | 0.02 | -0.08 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 115.00 | 1.75 | 3.90 | 2.83 | 2.05 | +0.39 | +23.50% | 0.02 | 3 | 3 | 0.65 | 0.22 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 120.00 | 0.85 | 3.30 | 2.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.64 | 0.17 | 0.01 | -0.06 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 125.00 | 0.70 | 3.10 | 1.90 | 0.95 | +0.20 | +26.67% | 0.02 | 2 | 1 | 0.68 | 0.13 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 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 | 2.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/30/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.48 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 10/30/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.56 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 10/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.48 | 0.00 | 0.00 | -0.02 | 6/2/2025 | 10/30/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | -0.01 | 0.00 | -0.02 | 9/15/2025 | 10/30/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.31 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 10/30/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 2.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.24 | -0.02 | 0.00 | -0.03 | 7/8/2025 | 10/30/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.80 | 0.90 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.06 | -0.03 | 0.00 | -0.03 | 7/21/2025 | 10/30/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 2.55 | 1.28 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.11 | -0.04 | 0.00 | -0.04 | 7/8/2025 | 10/30/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.45 | 0.73 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.86 | -0.05 | 0.00 | -0.04 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.88 | -0.07 | 0.01 | -0.05 | 10/30/2025 3:59:56 PM EST | |||
| 70.00 | 0.15 | 2.90 | 1.53 | 1.66 | +0.74 | +80.44% | 0.02 | 1 | 408 | 0.68 | -0.09 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 72.50 | 0.20 | 3.00 | 1.60 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 4,867 | 0.63 | -0.12 | 0.01 | -0.07 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 75.00 | 1.00 | 2.00 | 1.50 | 1.43 | -0.97 | -40.42% | 0.02 | 7 | 27 | 0.60 | -0.15 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 77.50 | 1.70 | 3.80 | 2.75 | 2.31 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.68 | -0.17 | 0.01 | -0.08 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 80.00 | 2.35 | 3.70 | 3.03 | 2.68 | -0.12 | -4.29% | 0.04 | 1 | 896 | 0.64 | -0.21 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 82.50 | 3.00 | 4.90 | 3.95 | 3.67 | 0.00 | 0.00% | 0.05 | 0 | 656 | 0.66 | -0.25 | 0.01 | -0.09 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 85.00 | 3.70 | 4.60 | 4.15 | 3.86 | -0.74 | -16.09% | 0.05 | 2 | 6,167 | 0.60 | -0.29 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 87.50 | 4.40 | 6.50 | 5.45 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 299 | 0.63 | -0.33 | 0.02 | -0.09 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 90.00 | 5.50 | 7.50 | 6.50 | 5.80 | -1.20 | -17.15% | 0.07 | 12 | 32 | 0.62 | -0.38 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 92.50 | 6.50 | 8.80 | 7.65 | 6.70 | -0.65 | -8.85% | 0.08 | 2 | 58 | 0.62 | -0.42 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 95.00 | 7.80 | 10.10 | 8.95 | 8.22 | -2.24 | -21.42% | 0.09 | 15 | 1 | 0.61 | -0.47 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 97.50 | 8.10 | 12.00 | 10.05 | % | 0.10 | 0 | 0 | 0.58 | -0.52 | 0.02 | -0.10 | 10/30/2025 3:59:56 PM EST | |||
| 100.00 | 10.30 | 12.50 | 11.40 | % | 0.11 | 0 | 0 | 0.57 | -0.56 | 0.02 | -0.09 | 10/30/2025 3:59:56 PM EST | |||
| 105.00 | 14.30 | 15.80 | 15.05 | 23.31 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.58 | -0.65 | 0.02 | -0.09 | 9/26/2025 | 10/30/2025 3:59:56 PM EST |
| 110.00 | 17.50 | 19.60 | 18.55 | % | 0.17 | 0 | 0 | 0.52 | -0.72 | 0.02 | -0.08 | 10/30/2025 3:59:56 PM EST | |||
| 115.00 | 21.90 | 24.10 | 23.00 | % | 0.20 | 0 | 0 | 0.69 | -0.78 | 0.01 | -0.07 | 10/30/2025 3:59:56 PM EST | |||
| 120.00 | 26.20 | 28.60 | 27.40 | % | 0.23 | 0 | 0 | 0.71 | -0.83 | 0.01 | -0.06 | 10/30/2025 3:59:56 PM EST | |||
| 125.00 | 30.90 | 33.50 | 32.20 | % | 0.26 | 0 | 0 | 0.77 | -0.87 | 0.01 | -0.05 | 10/30/2025 3:59:56 PM EST |