Options Chain for INCYTE CORP COM (INCY) - $62.11 as of 5/5/2025 8:23:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.20 | 34.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 32.50 | 27.70 | 31.80 | 27.00 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 25.20 | 29.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 37.50 | 22.70 | 26.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 20.60 | 24.40 | 20.36 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 17.80 | 22.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 15.40 | 18.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 47.50 | 13.00 | 17.10 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 10.50 | 13.50 | 11.80 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.98 | 0.01 | -0.01 | 3/20/2025 | 5/5/2025 4:00:02 PM EST |
| 52.50 | 8.90 | 12.20 | % | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 55.00 | 5.90 | 9.90 | 18.99 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.89 | 0.03 | -0.02 | 2/21/2025 | 5/5/2025 4:00:02 PM EST |
| 57.50 | 4.50 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.80 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 3.80 | 4.30 | 4.40 | +0.38 | +9.46% | 5 | 58 | 0.29 | 0.68 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 62.50 | 2.30 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 179 | 0.29 | 0.53 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 1.35 | 2.15 | 2.00 | +0.10 | +5.27% | 49 | 451 | 0.29 | 0.38 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 67.50 | 0.95 | 1.40 | 1.35 | -0.10 | -6.90% | 69 | 48 | 0.31 | 0.26 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 0.75 | 1.00 | 0.95 | -0.10 | -9.53% | 6 | 546 | 0.36 | 0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 72.50 | 0.70 | 1.05 | 0.85 | -0.17 | -16.67% | 5 | 50 | 0.44 | 0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 0.60 | 0.95 | 0.60 | -0.01 | -1.64% | 2 | 408 | 0.46 | 0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 77.50 | 0.55 | 0.75 | 0.48 | -0.49 | -50.52% | 6 | 168 | 0.49 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 0.55 | 0.95 | 0.55 | -0.16 | -22.54% | 2 | 246 | 0.77 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 82.50 | 0.50 | 1.00 | 0.35 | -0.25 | -41.67% | 122 | 645 | 0.61 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 0.50 | 1.15 | 0.60 | 0.00 | 0.00% | 116 | 253 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 87.50 | 0.50 | 1.25 | 0.60 | +0.10 | +20.00% | 3 | 133 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 90.00 | 0.40 | 2.50 | 0.50 | -0.05 | -9.10% | 21 | 206 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 95.00 | 0.30 | 0.85 | 0.35 | -0.15 | -30.00% | 20 | 181 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 100.00 | 0.30 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 145 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.45 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.35 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.35 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 1.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 1.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 1.70 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 2.30 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.02 | 0.01 | -0.01 | 3/17/2025 | 5/5/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 2.45 | % | 0 | 0 | 0.77 | -0.05 | 0.01 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 489 | 0.43 | -0.11 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 57.50 | 0.50 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 35 | 0.32 | -0.20 | 0.04 | -0.03 | 3/25/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 1.35 | 2.10 | 3.20 | 0.00 | 0.00% | 0 | 53 | 0.33 | -0.32 | 0.05 | -0.03 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 62.50 | 2.20 | 3.10 | 4.50 | 0.00 | 0.00% | 0 | 50 | 0.31 | -0.47 | 0.06 | -0.03 | 4/1/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 3.70 | 4.70 | 11.00 | 0.00 | 0.00% | 0 | 1,155 | 0.37 | -0.62 | 0.06 | -0.03 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 67.50 | 5.40 | 6.80 | 10.06 | 0.00 | 0.00% | 0 | 49 | 0.60 | -0.74 | 0.05 | -0.03 | 4/17/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 7.70 | 9.10 | 17.30 | 0.00 | 0.00% | 0 | 20 | 0.47 | -0.83 | 0.04 | -0.02 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 72.50 | 10.30 | 11.20 | 12.30 | 0.00 | 0.00% | 0 | 27 | 0.49 | -0.90 | 0.03 | -0.01 | 4/3/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 11.50 | 14.70 | 20.50 | 0.00 | 0.00% | 0 | 31 | 0.72 | -0.94 | 0.02 | -0.01 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 77.50 | 13.70 | 17.60 | 8.00 | 0.00 | 0.00% | 0 | 23 | 0.82 | -0.97 | 0.01 | -0.01 | 2/3/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 16.10 | 20.30 | 9.67 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.98 | 0.01 | 0.00 | 2/7/2025 | 5/5/2025 4:00:02 PM EST |
| 82.50 | 18.60 | 22.40 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 21.40 | 24.10 | 19.90 | 0.00 | 0.00% | 0 | 40 | 0.84 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:02 PM EST |
| 87.50 | 23.70 | 27.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 25.90 | 29.90 | 18.60 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 4:00:02 PM EST |
| 95.00 | 31.30 | 34.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 100.00 | 36.00 | 40.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 105.00 | 41.00 | 45.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 110.00 | 45.90 | 50.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 115.00 | 50.90 | 54.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 120.00 | 55.90 | 59.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |