Options Chain for INCYTE CORP COM (INCY) - $73.05 as of 1/22/2025 8:54:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 38.80 | 43.50 | 47.85 | 0.00 | 0.00% | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 36.60 | 40.60 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 37.50 | 34.20 | 38.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 31.60 | 35.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 42.50 | 28.90 | 33.50 | 26.34 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 26.50 | 30.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 47.50 | 24.10 | 28.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 21.70 | 25.40 | 23.90 | 0.00 | 0.00% | 0 | 7 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 52.50 | 19.30 | 23.20 | 17.30 | 0.00 | 0.00% | 0 | 10 | 1.19 | 1.00 | 0.00 | -0.01 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 16.80 | 20.80 | 14.50 | 0.00 | 0.00% | 0 | 30 | 1.09 | 0.99 | 0.00 | -0.02 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 57.50 | 15.70 | 17.20 | 12.30 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.98 | 0.00 | -0.02 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 12.20 | 15.80 | 12.50 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.96 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 62.50 | 10.70 | 12.20 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.92 | 0.02 | -0.04 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 8.60 | 9.60 | 9.30 | 0.00 | 0.00% | 0 | 69 | 0.41 | 0.87 | 0.02 | -0.05 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 67.50 | 7.00 | 8.50 | 5.40 | 0.00 | 0.00% | 0 | 125 | 0.42 | 0.79 | 0.03 | -0.06 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 5.30 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 344 | 0.36 | 0.70 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 72.50 | 3.90 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 416 | 0.39 | 0.59 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 2.85 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 1,028 | 0.46 | 0.49 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 77.50 | 2.10 | 2.70 | 2.65 | 0.00 | 0.00% | 0 | 475 | 0.44 | 0.41 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 1.60 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 2,100 | 0.46 | 0.33 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 82.50 | 1.40 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 483 | 0.51 | 0.27 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 1.00 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 1,300 | 0.51 | 0.23 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 87.50 | 0.45 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 24 | 0.49 | 0.17 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 0.35 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 1,165 | 0.52 | 0.14 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 594 | 0.99 | 0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 40 | 1.14 | 0.04 | 0.01 | -0.02 | 12/16/2024 | 1/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.02 | 0.00 | -0.01 | 12/18/2024 | 1/21/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 58 | 0.84 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 1.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 1.95 | 0.40 | 0.00 | 0.00% | 0 | 40 | 1.48 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 1/21/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 18 | 1.27 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.87 | -0.01 | 0.00 | -0.02 | 12/10/2024 | 1/21/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 1,009 | 0.72 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 180 | 0.55 | -0.04 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 62.50 | 0.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 326 | 0.41 | -0.08 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 0.30 | 0.80 | 0.57 | 0.00 | 0.00% | 0 | 1,550 | 0.40 | -0.13 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 67.50 | 0.70 | 1.45 | 1.07 | 0.00 | 0.00% | 0 | 213 | 0.41 | -0.21 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 1.05 | 3.80 | 2.00 | 0.00 | 0.00% | 0 | 100 | 0.49 | -0.30 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 72.50 | 1.60 | 4.40 | 3.06 | 0.00 | 0.00% | 0 | 65 | 0.44 | -0.41 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 2.90 | 4.70 | 5.60 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.51 | 0.04 | -0.07 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 77.50 | 5.30 | 6.60 | 7.60 | 0.00 | 0.00% | 0 | 209 | 0.45 | -0.59 | 0.04 | -0.07 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 7.20 | 9.90 | 8.05 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.67 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 82.50 | 8.00 | 12.10 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.73 | 0.03 | -0.07 | 11/6/2024 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 10.50 | 14.40 | % | 0 | 0 | 0.84 | -0.77 | 0.03 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 87.50 | 12.60 | 17.00 | % | 0 | 0 | 0.91 | -0.83 | 0.02 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 15.00 | 19.50 | % | 0 | 0 | 0.95 | -0.86 | 0.02 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 19.90 | 24.40 | % | 0 | 0 | 1.04 | -0.93 | 0.01 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 24.30 | 29.00 | % | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 29.30 | 34.00 | % | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 34.70 | 39.00 | % | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 39.60 | 43.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |