Options Chain for INCYTE CORP COM (INCY) - $95.78 as of 5/7/2026 8:18:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.30 | 50.80 | 49.55 | % | 0.99 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 55.00 | 42.90 | 46.70 | 44.80 | % | 0.81 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 60.00 | 37.90 | 41.40 | 39.65 | % | 0.66 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 65.00 | 33.20 | 36.50 | 34.85 | % | 0.54 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 70.00 | 27.90 | 31.50 | 29.70 | % | 0.42 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 75.00 | 22.90 | 26.30 | 24.60 | 20.07 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:09 PM EST |
| 80.00 | 18.00 | 21.70 | 19.85 | 16.98 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.44 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:09 PM EST |
| 85.00 | 13.00 | 16.20 | 14.60 | % | 0.17 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 90.00 | 8.20 | 11.20 | 9.70 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.77 | 0.98 | 0.01 | -0.02 | 4/28/2026 | 5/6/2026 4:00:09 PM EST |
| 95.00 | 4.30 | 6.00 | 5.15 | 5.55 | 0.00 | 0.00% | 0.05 | 0 | 175 | 0.46 | 0.86 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 100.00 | 1.40 | 2.00 | 1.70 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 787 | 0.30 | 0.50 | 0.09 | -0.10 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 105.00 | 0.20 | 0.75 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.32 | 0.13 | 0.05 | -0.05 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 110.00 | 0.05 | 1.00 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.48 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.56 | -0.02 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.46 | -0.14 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 100.00 | 1.55 | 2.10 | 1.83 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.28 | -0.50 | 0.09 | -0.10 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 105.00 | 4.10 | 7.00 | 5.55 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.63 | -0.87 | 0.05 | -0.05 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 110.00 | 9.20 | 12.20 | 10.70 | % | 0.10 | 0 | 1 | 0.90 | -0.99 | 0.01 | -0.01 | 5/6/2026 4:00:09 PM EST | |||
| 115.00 | 14.10 | 16.80 | 15.45 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 120.00 | 19.30 | 22.20 | 20.75 | % | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 125.00 | 23.90 | 26.90 | 25.40 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 130.00 | 28.60 | 32.20 | 30.40 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 135.00 | 34.00 | 37.20 | 35.60 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 140.00 | 38.70 | 42.20 | 40.45 | % | 0.29 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST |