Options Chain for INCYTE CORP COM (INCY) - $99.10 as of 4/30/2026 4:07:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.20 | 54.30 | 52.25 | % | 1.16 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 47.50 | 47.80 | 51.80 | 49.80 | % | 1.05 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 50.00 | 45.20 | 49.30 | 47.25 | % | 0.94 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 55.00 | 40.20 | 44.40 | 42.30 | % | 0.77 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 60.00 | 35.20 | 39.40 | 37.30 | % | 0.62 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 65.00 | 30.40 | 34.40 | 32.40 | 33.22 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 70.00 | 25.50 | 29.00 | 27.25 | 26.43 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.84 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 5/1/2026 4:00:06 PM EST |
| 75.00 | 20.60 | 24.40 | 22.50 | % | 0.30 | 0 | 1 | 0.76 | 0.97 | 0.00 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 77.50 | 18.20 | 21.60 | 19.90 | 19.30 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.65 | 0.96 | 0.01 | -0.02 | 4/6/2026 | 5/1/2026 4:00:06 PM EST |
| 80.00 | 16.10 | 19.00 | 17.55 | 19.00 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.58 | 0.93 | 0.01 | -0.03 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 82.50 | 14.10 | 16.60 | 15.35 | 15.50 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.53 | 0.90 | 0.01 | -0.03 | 4/6/2026 | 5/1/2026 4:00:06 PM EST |
| 85.00 | 12.00 | 15.10 | 13.55 | 14.72 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.56 | 0.86 | 0.02 | -0.04 | 4/20/2026 | 5/1/2026 4:00:06 PM EST |
| 87.50 | 10.10 | 13.00 | 11.55 | 10.27 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.37 | 0.80 | 0.02 | -0.04 | 3/31/2026 | 5/1/2026 4:00:06 PM EST |
| 90.00 | 8.10 | 10.40 | 9.25 | % | 0.10 | 0 | 51 | 0.34 | 0.75 | 0.03 | -0.05 | 5/1/2026 4:00:06 PM EST | |||
| 92.50 | 6.40 | 8.80 | 7.60 | 7.00 | -2.18 | -23.75% | 0.08 | 2 | 18 | 0.35 | 0.68 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 95.00 | 5.40 | 6.90 | 6.15 | 5.90 | -1.11 | -15.84% | 0.06 | 1 | 23 | 0.34 | 0.60 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 97.50 | 4.30 | 6.70 | 5.50 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.35 | 0.52 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 100.00 | 2.90 | 4.50 | 3.70 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 579 | 0.34 | 0.44 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 105.00 | 1.65 | 2.65 | 2.15 | 2.23 | -1.17 | -34.42% | 0.02 | 4 | 185 | 0.35 | 0.29 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 110.00 | 0.75 | 1.60 | 1.18 | 1.20 | -0.40 | -25.00% | 0.01 | 20 | 554 | 0.35 | 0.18 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 115.00 | 0.30 | 0.90 | 0.60 | 0.80 | +0.05 | +6.67% | 0.01 | 1 | 720 | 0.35 | 0.11 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.54 | 0.05 | 0.01 | -0.01 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.60 | 0.03 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.76 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 76 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 113 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 5/1/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.61 | -0.03 | 0.00 | -0.02 | 4/7/2026 | 5/1/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | -0.04 | 0.01 | -0.02 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.48 | -0.07 | 0.01 | -0.03 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 82.50 | 0.20 | 1.45 | 0.83 | 1.00 | -0.10 | -9.10% | 0.01 | 1 | 4 | 0.38 | -0.10 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3,016 | 0.51 | -0.14 | 0.02 | -0.04 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 87.50 | 0.90 | 2.15 | 1.53 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.36 | -0.20 | 0.02 | -0.04 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 90.00 | 1.90 | 3.40 | 2.65 | 2.26 | +0.29 | +14.73% | 0.03 | 7 | 565 | 0.37 | -0.25 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 92.50 | 2.80 | 4.50 | 3.65 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.38 | -0.32 | 0.03 | -0.05 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 95.00 | 3.30 | 4.40 | 3.85 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 392 | 0.34 | -0.40 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 97.50 | 4.50 | 5.70 | 5.10 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.35 | -0.48 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 100.00 | 5.40 | 6.80 | 6.10 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 324 | 0.33 | -0.56 | 0.03 | -0.05 | 3/30/2026 | 5/1/2026 4:00:06 PM EST |
| 105.00 | 9.30 | 11.30 | 10.30 | 10.30 | +0.56 | +5.75% | 0.10 | 1 | 78 | 0.38 | -0.71 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 110.00 | 13.20 | 15.30 | 14.25 | 12.58 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.37 | -0.82 | 0.02 | -0.03 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 115.00 | 17.10 | 20.50 | 18.80 | % | 0.16 | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 120.00 | 21.40 | 25.30 | 23.35 | 28.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.65 | -0.95 | 0.01 | -0.01 | 3/23/2026 | 5/1/2026 4:00:06 PM EST |
| 125.00 | 26.10 | 30.30 | 28.20 | % | 0.23 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 130.00 | 31.10 | 35.20 | 33.15 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 135.00 | 36.10 | 40.30 | 38.20 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 140.00 | 41.10 | 45.30 | 43.20 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 145.00 | 46.10 | 50.30 | 48.20 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 150.00 | 51.10 | 55.30 | 53.20 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 155.00 | 56.10 | 60.30 | 58.20 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 160.00 | 61.10 | 65.30 | 63.20 | % | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 165.00 | 66.10 | 70.30 | 68.20 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST |