Options Chain for INCYTE CORP COM (INCY) - $64.25 as of 5/27/2025 4:23:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 26.20 | 30.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 23.90 | 27.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 42.50 | 21.50 | 24.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 19.00 | 21.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 47.50 | 16.90 | 19.60 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 14.00 | 17.50 | 14.40 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 52.50 | 11.70 | 14.60 | % | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 55.00 | 9.10 | 12.40 | % | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 57.50 | 8.00 | 9.30 | % | 0 | 0 | 0.43 | 0.87 | 0.03 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 60.00 | 6.10 | 7.20 | % | 0 | 0 | 0.38 | 0.78 | 0.04 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 62.50 | 4.80 | 5.40 | 4.70 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.68 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 3.30 | 3.90 | 3.70 | 0.00 | 0.00% | 1 | 34 | 0.33 | 0.57 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 67.50 | 2.25 | 2.70 | 2.70 | 0.00 | 0.00% | 1 | 22 | 0.34 | 0.45 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 70.00 | 1.40 | 1.85 | 1.54 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.34 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 72.50 | 0.00 | 1.55 | % | 0 | 0 | 0.39 | 0.24 | 0.04 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 75.00 | 0.65 | 1.15 | 0.70 | % | 1 | 0 | 0.36 | 0.17 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 80.00 | 0.00 | 2.00 | % | 0 | 0 | 0.63 | 0.07 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 85.00 | 0.00 | 1.85 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.03 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 47.50 | 0.00 | 1.55 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 0.00 | 1.55 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 52.50 | 0.00 | 1.65 | % | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 55.00 | 0.00 | 1.85 | % | 0 | 0 | 0.63 | -0.07 | 0.02 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 57.50 | 0.00 | 1.65 | % | 0 | 0 | 0.50 | -0.13 | 0.03 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 60.00 | 0.00 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.22 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 62.50 | 1.60 | 2.15 | % | 0 | 0 | 0.33 | -0.32 | 0.04 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 65.00 | 2.60 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.43 | 0.05 | -0.04 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 67.50 | 3.90 | 4.60 | % | 0 | 0 | 0.33 | -0.55 | 0.05 | -0.04 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 5.70 | 6.30 | % | 0 | 0 | 0.34 | -0.66 | 0.04 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 72.50 | 7.50 | 8.90 | % | 0 | 0 | 0.37 | -0.76 | 0.04 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 75.00 | 9.60 | 10.50 | 12.16 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.83 | 0.03 | -0.02 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 80.00 | 14.60 | 16.90 | % | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 85.00 | 18.40 | 21.40 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 90.00 | 23.00 | 26.30 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |