Options Chain for INCYTE CORP COM (INCY) - $79.19 as of 8/12/2025 1:21:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 41.90 | 45.90 | 43.90 | % | 1.17 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 40.00 | 39.20 | 43.50 | 41.35 | % | 1.03 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 42.50 | 36.70 | 40.90 | 38.80 | % | 0.91 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 45.00 | 34.40 | 38.40 | 36.40 | % | 0.81 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 47.50 | 31.90 | 35.90 | 33.90 | % | 0.71 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 50.00 | 29.40 | 33.50 | 31.45 | % | 0.63 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 55.00 | 24.40 | 28.50 | 26.45 | % | 0.48 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 60.00 | 19.40 | 23.50 | 21.45 | % | 0.36 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 62.50 | 16.90 | 21.00 | 18.95 | 6.58 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:02 AM EST |
| 65.00 | 14.40 | 18.50 | 16.45 | 12.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:02 AM EST |
| 67.50 | 12.80 | 15.40 | 14.10 | 8.40 | 0.00 | 0.00% | 0.21 | 0 | 23 | 2.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:02 AM EST |
| 70.00 | 10.70 | 13.50 | 12.10 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 273 | 1.65 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 72.50 | 8.20 | 10.00 | 9.10 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 1,474 | 1.38 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:02 AM EST |
| 75.00 | 5.50 | 7.30 | 6.40 | 5.00 | +0.55 | +12.36% | 0.09 | 4 | 64 | 1.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 77.50 | 3.70 | 5.10 | 4.40 | 3.15 | +0.65 | +26.00% | 0.06 | 5 | 90 | 1.22 | 0.95 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 80.00 | 1.60 | 2.00 | 1.80 | 1.80 | +0.85 | +89.48% | 0.02 | 5 | 194 | 0.36 | 0.69 | 0.14 | -0.13 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 82.50 | 0.00 | 1.25 | 0.63 | 0.53 | % | 0.01 | 1 | 0 | 0.52 | 0.33 | 0.14 | -0.14 | 8/12/2025 | 8/12/2025 11:59:02 AM EST | |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.90 | 0.09 | 0.06 | -0.07 | 8/6/2025 | 8/12/2025 11:59:02 AM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.02 | 0.01 | 0.01 | -0.01 | 8/12/2025 11:59:02 AM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:59:02 AM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:59:02 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 11:59:02 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:59:02 AM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:02 AM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.74 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:02 AM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.97 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:02 AM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:02 AM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | -0.05 | 0.06 | -0.03 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 80.00 | 0.25 | 0.65 | 0.45 | 0.60 | -1.10 | -64.71% | 0.01 | 1 | 8 | 0.35 | -0.31 | 0.14 | -0.13 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 82.50 | 0.85 | 2.60 | 1.73 | % | 0.02 | 0 | 0 | 0.41 | -0.67 | 0.14 | -0.14 | 8/12/2025 11:59:02 AM EST | |||
| 85.00 | 3.20 | 5.70 | 4.45 | % | 0.05 | 0 | 0 | 1.14 | -0.91 | 0.06 | -0.07 | 8/12/2025 11:59:02 AM EST | |||
| 87.50 | 5.30 | 7.90 | 6.60 | % | 0.08 | 0 | 0 | 1.29 | -0.99 | 0.01 | -0.01 | 8/12/2025 11:59:02 AM EST | |||
| 90.00 | 8.00 | 10.20 | 9.10 | % | 0.10 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 95.00 | 13.20 | 15.60 | 14.40 | % | 0.15 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 100.00 | 17.60 | 20.10 | 18.85 | % | 0.19 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 105.00 | 23.00 | 25.40 | 24.20 | % | 0.23 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST |