Options Chain for INCYTE CORP COM (INCY) - $73.74 as of 2/4/2025 2:32:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 39.90 | 43.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 35.00 | 37.10 | 41.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 37.50 | 34.90 | 39.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 40.00 | 32.40 | 36.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 42.50 | 30.00 | 33.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 45.00 | 27.60 | 31.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 47.50 | 24.90 | 28.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 50.00 | 22.60 | 26.70 | 24.05 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.99 | 0.00 | -0.01 | 1/7/2025 | 2/4/2025 3:59:54 PM EST |
| 52.50 | 20.20 | 24.10 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 55.00 | 17.80 | 21.70 | 27.24 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.97 | 0.01 | -0.02 | 11/13/2024 | 2/4/2025 3:59:54 PM EST |
| 57.50 | 15.40 | 19.40 | 12.46 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.95 | 0.01 | -0.02 | 9/19/2024 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 14.40 | 17.30 | 12.80 | 0.00 | 0.00% | 0 | 306 | 0.67 | 0.91 | 0.01 | -0.03 | 1/23/2025 | 2/4/2025 3:59:54 PM EST |
| 62.50 | 10.90 | 15.10 | 12.50 | 0.00 | 0.00% | 0 | 53 | 0.50 | 0.87 | 0.02 | -0.03 | 1/28/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 10.20 | 13.00 | 9.62 | 0.00 | 0.00% | 0 | 49 | 0.60 | 0.82 | 0.02 | -0.04 | 1/6/2025 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 8.30 | 11.10 | 7.57 | 0.00 | 0.00% | 0 | 102 | 0.56 | 0.76 | 0.03 | -0.05 | 1/23/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 5.40 | 9.50 | 7.10 | 0.00 | 0.00% | 0 | 361 | 0.48 | 0.68 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 72.50 | 4.20 | 8.10 | 5.45 | 0.00 | 0.00% | 0 | 79 | 0.50 | 0.60 | 0.03 | -0.06 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 3.90 | 5.30 | 4.85 | -0.25 | -4.91% | 3 | 187 | 0.47 | 0.52 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 77.50 | 3.10 | 5.90 | 3.72 | 0.00 | 0.00% | 0 | 167 | 0.54 | 0.45 | 0.03 | -0.06 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 2.90 | 4.50 | 3.45 | +0.73 | +26.84% | 9 | 848 | 0.56 | 0.39 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 82.50 | 2.65 | 4.70 | 3.10 | +0.96 | +44.86% | 43 | 1,408 | 0.64 | 0.34 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 2.40 | 4.80 | 2.50 | +0.20 | +8.70% | 35 | 2,184 | 0.70 | 0.30 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 87.50 | 1.25 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.26 | 0.02 | -0.06 | 11/18/2024 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 1.60 | 3.90 | 1.40 | 0.00 | 0.00% | 0 | 2,469 | 0.72 | 0.22 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 95.00 | 1.05 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 1,347 | 0.69 | 0.19 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 118 | 0.95 | 0.11 | 0.01 | -0.04 | 1/21/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.10 | 0.01 | -0.04 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.07 | 0.01 | -0.03 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.45 | 0.90 | 0.00 | 0.00% | 0 | 52 | 1.12 | 0.05 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 3:59:54 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 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.90 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 25 | 1.03 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 2/4/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 1.90 | 1.10 | 0.00 | 0.00% | 0 | 20 | 1.18 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 2.25 | 1.30 | 0.00 | 0.00% | 0 | 38 | 1.19 | -0.01 | 0.00 | -0.01 | 10/21/2024 | 2/4/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 2.30 | 0.98 | 0.00 | 0.00% | 0 | 11 | 0.77 | -0.02 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.25 | 1.85 | 0.00 | 0.00% | 0 | 20 | 0.90 | -0.03 | 0.01 | -0.02 | 10/25/2024 | 2/4/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 2.50 | 2.26 | 0.00 | 0.00% | 0 | 35 | 0.64 | -0.05 | 0.01 | -0.02 | 10/28/2024 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 2.55 | 0.60 | -0.10 | -14.29% | 2 | 715 | 0.66 | -0.09 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 2.15 | 0.71 | 0.00 | 0.00% | 0 | 83 | 0.49 | -0.13 | 0.02 | -0.03 | 1/24/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.10 | 1.15 | 0.00 | 0.00% | 0 | 180 | 0.49 | -0.18 | 0.02 | -0.04 | 1/24/2025 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 1.55 | 2.10 | 1.94 | +0.29 | +17.58% | 128 | 241 | 0.46 | -0.24 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 2.40 | 4.80 | 2.70 | +0.35 | +14.90% | 100 | 553 | 0.56 | -0.32 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 72.50 | 3.00 | 5.50 | 3.40 | 0.00 | 0.00% | 0 | 52 | 0.53 | -0.40 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 4.00 | 7.30 | 8.30 | 0.00 | 0.00% | 0 | 29 | 0.55 | -0.48 | 0.03 | -0.06 | 12/27/2024 | 2/4/2025 3:59:54 PM EST |
| 77.50 | 5.60 | 8.90 | 6.70 | 0.00 | 0.00% | 0 | 51 | 0.59 | -0.55 | 0.03 | -0.06 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 8.50 | 10.80 | 9.10 | 0.00 | 0.00% | 0 | 359 | 0.61 | -0.61 | 0.03 | -0.06 | 11/27/2024 | 2/4/2025 3:59:54 PM EST |
| 82.50 | 8.90 | 12.70 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.66 | 0.03 | -0.06 | 11/18/2024 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 11.10 | 15.20 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.70 | 0.02 | -0.06 | 11/11/2024 | 2/4/2025 3:59:54 PM EST |
| 87.50 | 13.30 | 17.40 | % | 0 | 0 | 0.57 | -0.74 | 0.02 | -0.06 | 2/4/2025 3:59:54 PM EST | |||
| 90.00 | 15.50 | 19.40 | % | 0 | 0 | 0.88 | -0.78 | 0.02 | -0.06 | 2/4/2025 3:59:54 PM EST | |||
| 95.00 | 20.00 | 24.00 | % | 0 | 0 | 0.60 | -0.81 | 0.02 | -0.06 | 2/4/2025 3:59:54 PM EST | |||
| 100.00 | 24.70 | 28.80 | % | 0 | 0 | 1.01 | -0.89 | 0.01 | -0.04 | 2/4/2025 3:59:54 PM EST | |||
| 105.00 | 29.10 | 33.90 | % | 0 | 0 | 1.06 | -0.90 | 0.01 | -0.04 | 2/4/2025 3:59:54 PM EST | |||
| 110.00 | 34.30 | 38.20 | % | 0 | 0 | 1.01 | -0.93 | 0.01 | -0.03 | 2/4/2025 3:59:54 PM EST | |||
| 115.00 | 39.10 | 43.10 | % | 0 | 0 | 1.16 | -0.95 | 0.01 | -0.02 | 2/4/2025 3:59:54 PM EST |