Options Chain for INCYTE CORP COM (INCY) - $60.68 as of 3/28/2025 8:10:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.70 | 27.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 37.50 | 21.30 | 25.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 40.00 | 18.80 | 22.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 42.50 | 16.50 | 20.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 45.00 | 14.00 | 18.10 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 47.50 | 11.60 | 15.60 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 50.00 | 9.20 | 12.80 | 12.03 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.93 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 52.50 | 6.90 | 10.90 | % | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 55.00 | 5.30 | 8.80 | 7.44 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.82 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 57.50 | 4.70 | 5.30 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.71 | 0.05 | -0.03 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 60.00 | 3.30 | 3.70 | 3.56 | +0.27 | +8.21% | 1 | 99 | 0.33 | 0.58 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 62.50 | 2.30 | 2.65 | 2.28 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.46 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 1.45 | 1.95 | 1.54 | 0.00 | 0.00% | 0 | 456 | 0.36 | 0.35 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 67.50 | 1.00 | 1.50 | 1.27 | 0.00 | 0.00% | 0 | 151 | 0.38 | 0.26 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 70.00 | 0.70 | 1.05 | 0.85 | -0.07 | -7.61% | 5 | 153 | 0.39 | 0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 72.50 | 0.55 | 0.70 | 0.60 | -0.20 | -25.00% | 20 | 33 | 0.41 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 0.35 | 1.15 | 0.50 | 0.00 | 0.00% | 14 | 657 | 0.49 | 0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 77.50 | 0.30 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 304 | 0.54 | 0.09 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 0.25 | 0.45 | 0.35 | +0.07 | +25.00% | 3 | 669 | 0.48 | 0.07 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 82.50 | 0.20 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 112 | 0.51 | 0.06 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 0.05 | 0.50 | 0.50 | +0.20 | +66.67% | 750 | 423 | 0.51 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 0.20 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.77 | 0.02 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 95.00 | 0.05 | 2.40 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 3.50 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 110.00 | 0.05 | 4.90 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 37.50 | 0.00 | 1.40 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 42.50 | 0.00 | 1.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.45 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 47.50 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.02 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 50.00 | 0.10 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.07 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 52.50 | 0.25 | 0.50 | % | 0 | 0 | 0.35 | -0.11 | 0.02 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 55.00 | 0.65 | 1.50 | 1.34 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.18 | 0.04 | -0.03 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 57.50 | 1.30 | 1.55 | 1.45 | % | 3 | 0 | 0.33 | -0.29 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 60.00 | 2.30 | 2.80 | 2.50 | +0.15 | +6.39% | 3 | 22 | 0.35 | -0.42 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 62.50 | 3.70 | 4.50 | 3.57 | 0.00 | 0.00% | 0 | 23 | 0.37 | -0.54 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 5.40 | 5.90 | 5.65 | 0.00 | 0.00% | 0 | 52 | 0.36 | -0.65 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 67.50 | 7.30 | 7.80 | 7.45 | +1.23 | +19.78% | 31 | 303 | 0.36 | -0.74 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 70.00 | 7.70 | 11.30 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.81 | 0.03 | -0.03 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 72.50 | 11.80 | 12.70 | 12.50 | 0.00 | 0.00% | 0 | 272 | 0.45 | -0.85 | 0.03 | -0.02 | 3/18/2025 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 12.50 | 16.50 | 13.90 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.88 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 77.50 | 15.00 | 19.20 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.91 | 0.02 | -0.02 | 2/10/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 17.50 | 21.60 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.93 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:48 PM EST |
| 82.50 | 20.00 | 24.10 | % | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 85.00 | 22.40 | 26.70 | % | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 90.00 | 27.40 | 31.70 | % | 0 | 0 | 1.11 | -0.98 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 95.00 | 32.40 | 36.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 100.00 | 37.40 | 41.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 105.00 | 42.40 | 46.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 110.00 | 47.30 | 51.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |