Options Chain for INCYTE CORP COM (INCY) - $103.23 as of 6/10/2026 12:47:26 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 | 60.00 | 63.30 | 61.65 | 51.00 | 0.00 | 0.00% | 1.37 | 0 | 2 | 4.15 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/10/2026 12:59:05 PM EST |
| 47.50 | 57.40 | 60.80 | 59.10 | % | 1.24 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 50.00 | 55.00 | 58.30 | 56.65 | % | 1.13 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 55.00 | 50.00 | 53.30 | 51.65 | % | 0.94 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 60.00 | 45.00 | 48.30 | 46.65 | % | 0.78 | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 65.00 | 40.10 | 43.40 | 41.75 | 33.22 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/10/2026 12:59:05 PM EST |
| 70.00 | 35.00 | 38.50 | 36.75 | 28.14 | 0.00 | 0.00% | 0.53 | 0 | 7 | 2.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/10/2026 12:59:05 PM EST |
| 75.00 | 30.00 | 33.30 | 31.65 | % | 0.42 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 77.50 | 27.50 | 30.80 | 29.15 | 19.30 | 0.00 | 0.00% | 0.38 | 0 | 22 | 1.85 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 6/10/2026 12:59:05 PM EST |
| 80.00 | 24.80 | 28.40 | 26.60 | 17.91 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.74 | 0.99 | 0.00 | -0.01 | 5/4/2026 | 6/10/2026 12:59:05 PM EST |
| 82.50 | 22.60 | 26.10 | 24.35 | 21.40 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.67 | 0.99 | 0.00 | -0.03 | 6/9/2026 | 6/10/2026 12:59:05 PM EST |
| 85.00 | 20.10 | 23.70 | 21.90 | 18.30 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.56 | 0.97 | 0.01 | -0.06 | 6/9/2026 | 6/10/2026 12:59:05 PM EST |
| 87.50 | 17.70 | 21.20 | 19.45 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 32 | 1.42 | 0.97 | 0.01 | -0.05 | 6/3/2026 | 6/10/2026 12:59:05 PM EST |
| 90.00 | 16.20 | 18.90 | 17.55 | 13.35 | 0.00 | 0.00% | 0.20 | 0 | 66 | 1.33 | 0.91 | 0.01 | -0.14 | 6/9/2026 | 6/10/2026 12:59:05 PM EST |
| 92.50 | 14.00 | 16.10 | 15.05 | 15.40 | +2.50 | +19.38% | 0.16 | 2 | 18 | 1.12 | 0.89 | 0.01 | -0.15 | 6/10/2026 | 6/10/2026 12:59:05 PM EST |
| 95.00 | 11.50 | 13.90 | 12.70 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 190 | 1.05 | 0.86 | 0.02 | -0.16 | 6/8/2026 | 6/10/2026 12:59:05 PM EST |
| 97.50 | 9.60 | 11.70 | 10.65 | 8.70 | +3.15 | +56.76% | 0.11 | 1 | 59 | 0.97 | 0.82 | 0.02 | -0.18 | 6/10/2026 | 6/10/2026 12:59:05 PM EST |
| 100.00 | 7.60 | 9.00 | 8.30 | 6.10 | +0.30 | +5.18% | 0.08 | 3 | 767 | 0.63 | 0.76 | 0.03 | -0.21 | 6/10/2026 | 6/10/2026 12:59:05 PM EST |
| 105.00 | 4.40 | 4.80 | 4.60 | 4.83 | +2.11 | +77.58% | 0.04 | 42 | 525 | 0.64 | 0.60 | 0.04 | -0.22 | 6/10/2026 | 6/10/2026 12:59:05 PM EST |
| 110.00 | 1.60 | 2.65 | 2.13 | 2.40 | +1.10 | +84.62% | 0.02 | 1,349 | 786 | 0.53 | 0.38 | 0.04 | -0.21 | 6/10/2026 | 6/10/2026 12:59:05 PM EST |
| 115.00 | 0.70 | 1.70 | 1.20 | 1.60 | +1.35 | +540.00% | 0.01 | 64 | 837 | 0.60 | 0.22 | 0.03 | -0.17 | 6/10/2026 | 6/10/2026 12:59:05 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.55 | +0.10 | +22.23% | 0.00 | 16 | 242 | 0.63 | 0.11 | 0.02 | -0.11 | 6/10/2026 | 6/10/2026 12:59:05 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.21 | 0.04 | 0.01 | -0.05 | 6/5/2026 | 6/10/2026 12:59:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.37 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 6/10/2026 12:59:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.53 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/10/2026 12:59:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/10/2026 12:59:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/10/2026 12:59:05 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 113 | 1.03 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 12:59:05 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/10/2026 12:59:05 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 12:59:05 PM EST |
| 77.50 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.00 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 6/10/2026 12:59:05 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.92 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 6/10/2026 12:59:05 PM EST |
| 82.50 | 0.00 | 1.75 | 0.88 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 6/10/2026 12:59:05 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.63 | -75.91% | 0.00 | 6 | 3,019 | 0.95 | -0.03 | 0.01 | -0.06 | 6/10/2026 | 6/10/2026 12:59:05 PM EST |
| 87.50 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.55 | -0.03 | 0.01 | -0.05 | 6/9/2026 | 6/10/2026 12:59:05 PM EST |
| 90.00 | 0.10 | 1.30 | 0.70 | 0.42 | +0.02 | +5.00% | 0.01 | 6 | 1,110 | 0.87 | -0.09 | 0.01 | -0.14 | 6/10/2026 | 6/10/2026 12:59:05 PM EST |
| 92.50 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.82 | -0.11 | 0.01 | -0.15 | 6/9/2026 | 6/10/2026 12:59:05 PM EST |
| 95.00 | 0.75 | 1.50 | 1.13 | 0.50 | -0.33 | -39.76% | 0.01 | 2 | 511 | 0.82 | -0.14 | 0.02 | -0.16 | 6/10/2026 | 6/10/2026 12:59:05 PM EST |
| 97.50 | 0.30 | 2.80 | 1.55 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.76 | -0.18 | 0.02 | -0.18 | 6/8/2026 | 6/10/2026 12:59:05 PM EST |
| 100.00 | 0.95 | 2.00 | 1.48 | 1.60 | -0.75 | -31.92% | 0.01 | 907 | 375 | 0.65 | -0.24 | 0.03 | -0.21 | 6/10/2026 | 6/10/2026 12:59:05 PM EST |
| 105.00 | 2.05 | 4.20 | 3.13 | 2.80 | -4.30 | -60.57% | 0.03 | 6 | 64 | 0.63 | -0.40 | 0.04 | -0.22 | 6/10/2026 | 6/10/2026 12:59:05 PM EST |
| 110.00 | 4.00 | 6.40 | 5.20 | 5.20 | -5.20 | -50.00% | 0.05 | 1 | 20 | 0.53 | -0.62 | 0.04 | -0.21 | 6/10/2026 | 6/10/2026 12:59:05 PM EST |
| 115.00 | 7.80 | 10.20 | 9.00 | 12.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | -0.78 | 0.03 | -0.17 | 6/5/2026 | 6/10/2026 12:59:05 PM EST |
| 120.00 | 12.10 | 14.80 | 13.45 | 16.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.06 | -0.89 | 0.02 | -0.11 | 6/5/2026 | 6/10/2026 12:59:05 PM EST |
| 125.00 | 16.70 | 20.20 | 18.45 | % | 0.15 | 0 | 0 | 1.21 | -0.96 | 0.01 | -0.05 | 6/10/2026 12:59:05 PM EST | |||
| 130.00 | 21.80 | 25.10 | 23.45 | % | 0.18 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.02 | 6/10/2026 12:59:05 PM EST | |||
| 135.00 | 26.50 | 30.10 | 28.30 | % | 0.21 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 6/10/2026 12:59:05 PM EST | |||
| 140.00 | 31.50 | 35.10 | 33.30 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 145.00 | 36.70 | 40.10 | 38.40 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 150.00 | 41.60 | 45.10 | 43.35 | % | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 155.00 | 46.70 | 50.10 | 48.40 | % | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 160.00 | 51.70 | 55.10 | 53.40 | % | 0.33 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST | |||
| 165.00 | 56.70 | 60.10 | 58.40 | % | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:05 PM EST |