Options Chain for INCYTE CORP COM (INCY) - $100.07 as of 1/30/2026 8:06:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 63.30 | 67.60 | 65.45 | 59.50 | 0.00 | 0.00% | 1.87 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 4:00:02 PM EST |
| 37.50 | 60.90 | 65.00 | 62.95 | % | 1.68 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 40.00 | 58.40 | 62.50 | 60.45 | 60.60 | 0.00 | 0.00% | 1.51 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 4:00:02 PM EST |
| 42.50 | 55.90 | 59.90 | 57.90 | % | 1.36 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 45.00 | 53.40 | 57.50 | 55.45 | % | 1.23 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 47.50 | 50.90 | 55.00 | 52.95 | % | 1.11 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 50.00 | 48.40 | 52.50 | 50.45 | 57.37 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 55.00 | 43.50 | 47.60 | 45.55 | % | 0.83 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 60.00 | 38.50 | 42.50 | 40.50 | % | 0.68 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 62.50 | 36.00 | 40.00 | 38.00 | 25.10 | 0.00 | 0.00% | 0.61 | 0 | 8 | 1.14 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 33.50 | 37.60 | 35.55 | 46.53 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/30/2026 4:00:02 PM EST |
| 67.50 | 31.10 | 35.20 | 33.15 | 33.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.02 | 0.99 | 0.00 | -0.01 | 1/2/2026 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 28.60 | 32.40 | 30.50 | 33.16 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.91 | 0.99 | 0.00 | -0.02 | 11/4/2025 | 1/30/2026 4:00:02 PM EST |
| 72.50 | 26.40 | 29.90 | 28.15 | 35.14 | 0.00 | 0.00% | 0.39 | 0 | 18 | 0.84 | 0.98 | 0.00 | -0.02 | 11/28/2025 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 23.90 | 27.40 | 25.65 | 33.05 | 0.00 | 0.00% | 0.34 | 0 | 25 | 0.77 | 0.97 | 0.00 | -0.02 | 1/9/2026 | 1/30/2026 4:00:02 PM EST |
| 77.50 | 21.30 | 25.40 | 23.35 | 29.30 | 0.00 | 0.00% | 0.30 | 0 | 17 | 0.77 | 0.96 | 0.01 | -0.03 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 19.00 | 23.10 | 21.05 | 21.80 | 0.00 | 0.00% | 0.26 | 0 | 312 | 0.73 | 0.93 | 0.01 | -0.04 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 82.50 | 17.10 | 20.10 | 18.60 | 24.51 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.60 | 0.91 | 0.01 | -0.04 | 1/13/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 14.90 | 17.80 | 16.35 | 21.18 | 0.00 | 0.00% | 0.19 | 0 | 95 | 0.56 | 0.87 | 0.01 | -0.05 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 87.50 | 13.20 | 15.40 | 14.30 | 14.01 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.34 | 0.83 | 0.02 | -0.05 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 11.10 | 13.20 | 12.15 | 11.87 | -4.90 | -29.22% | 0.14 | 1 | 65 | 0.35 | 0.79 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 92.50 | 9.10 | 11.50 | 10.30 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.36 | 0.74 | 0.02 | -0.06 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 7.20 | 9.80 | 8.50 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 217 | 0.35 | 0.68 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 97.50 | 6.70 | 8.00 | 7.35 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.38 | 0.62 | 0.03 | -0.07 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 5.60 | 6.40 | 6.00 | 5.90 | -1.10 | -15.72% | 0.06 | 5 | 443 | 0.38 | 0.55 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 3.10 | 5.40 | 4.25 | 3.70 | -0.40 | -9.76% | 0.04 | 9 | 633 | 0.40 | 0.42 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 1.80 | 2.50 | 2.15 | 2.20 | -0.35 | -13.73% | 0.02 | 16 | 694 | 0.36 | 0.29 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 1.00 | 1.55 | 1.28 | 1.35 | -0.50 | -27.03% | 0.01 | 103 | 568 | 0.37 | 0.20 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 0.20 | 1.60 | 0.90 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.38 | 0.13 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.50 | -0.26 | -34.22% | 0.01 | 1 | 34 | 0.51 | 0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.53 | 0.05 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 603 | 0.74 | 0.02 | 0.00 | -0.01 | 1/7/2026 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.01 | 0.00 | -0.01 | 11/12/2025 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/30/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.25 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/30/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/30/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/30/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.96 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 1/30/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | -0.01 | 0.00 | -0.01 | 10/13/2025 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | -0.01 | 0.00 | -0.02 | 12/4/2025 | 1/30/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.88 | -0.02 | 0.00 | -0.02 | 12/19/2025 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 1.80 | 0.90 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.76 | -0.03 | 0.00 | -0.02 | 12/18/2025 | 1/30/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 2.40 | 1.20 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.78 | -0.04 | 0.01 | -0.03 | 12/11/2025 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 0.10 | 1.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 431 | 0.43 | -0.07 | 0.01 | -0.04 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 2.80 | 1.40 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.69 | -0.09 | 0.01 | -0.04 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 0.45 | 1.50 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 498 | 0.42 | -0.13 | 0.01 | -0.05 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 87.50 | 0.85 | 2.85 | 1.85 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.46 | -0.17 | 0.02 | -0.05 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 1.40 | 2.65 | 2.03 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 345 | 0.42 | -0.21 | 0.02 | -0.06 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 92.50 | 1.95 | 3.80 | 2.88 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.44 | -0.26 | 0.02 | -0.06 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 2.70 | 5.20 | 3.95 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.45 | -0.32 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 97.50 | 3.50 | 4.90 | 4.20 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.39 | -0.38 | 0.03 | -0.07 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 4.70 | 5.70 | 5.20 | 5.20 | +1.15 | +28.40% | 0.05 | 2 | 365 | 0.38 | -0.45 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 7.50 | 8.80 | 8.15 | 6.37 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.39 | -0.58 | 0.03 | -0.06 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 10.20 | 12.90 | 11.55 | 11.55 | +3.55 | +44.38% | 0.11 | 1 | 18 | 0.36 | -0.71 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 14.30 | 16.80 | 15.55 | 15.67 | -5.69 | -26.64% | 0.14 | 1 | 1 | 0.48 | -0.80 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 19.10 | 21.70 | 20.40 | 15.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.55 | -0.87 | 0.01 | -0.03 | 1/8/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 23.60 | 26.30 | 24.95 | % | 0.20 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 130.00 | 28.10 | 32.10 | 30.10 | % | 0.23 | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 135.00 | 32.80 | 37.10 | 34.95 | % | 0.26 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 140.00 | 37.80 | 42.10 | 39.95 | % | 0.29 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 145.00 | 42.80 | 47.10 | 44.95 | % | 0.31 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 150.00 | 48.00 | 52.10 | 50.05 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 155.00 | 52.80 | 57.10 | 54.95 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |