Options Chain for INCYTE CORP COM (INCY) - $117.00 as of 7/27/2026 7:57:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.10 | 67.00 | 64.55 | % | 1.17 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 57.20 | 61.30 | 59.25 | 38.30 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 53.00 | 56.20 | 54.60 | % | 0.84 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 48.00 | 51.20 | 49.60 | 35.00 | 0.00 | 0.00% | 0.71 | 0 | 84 | 1.13 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 43.00 | 46.30 | 44.65 | 34.15 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 7/27/2026 3:59:55 PM EST |
| 80.00 | 37.80 | 41.40 | 39.60 | 38.28 | 0.00 | 0.00% | 0.49 | 0 | 24 | 0.92 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 32.50 | 35.80 | 34.15 | 35.80 | +3.47 | +10.74% | 0.40 | 2 | 2 | 0.73 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 90.00 | 28.30 | 31.70 | 30.00 | 14.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.74 | 0.98 | 0.00 | -0.02 | 5/13/2026 | 7/27/2026 3:59:55 PM EST |
| 95.00 | 23.40 | 27.00 | 25.20 | 21.02 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.68 | 0.94 | 0.01 | -0.03 | 6/30/2026 | 7/27/2026 3:59:55 PM EST |
| 100.00 | 18.70 | 21.80 | 20.25 | 20.96 | +3.06 | +17.10% | 0.20 | 16 | 53 | 0.56 | 0.89 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 105.00 | 14.50 | 17.80 | 16.15 | 17.20 | +0.70 | +4.25% | 0.15 | 2 | 515 | 0.38 | 0.83 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 110.00 | 10.80 | 14.20 | 12.50 | 12.70 | +1.37 | +12.10% | 0.11 | 2 | 113 | 0.39 | 0.74 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 115.00 | 7.60 | 9.80 | 8.70 | 9.86 | +0.36 | +3.79% | 0.08 | 7 | 87 | 0.36 | 0.63 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 120.00 | 4.90 | 7.90 | 6.40 | 6.80 | -0.10 | -1.45% | 0.05 | 90 | 399 | 0.37 | 0.51 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 125.00 | 3.00 | 5.20 | 4.10 | 4.50 | +0.17 | +3.93% | 0.03 | 37 | 687 | 0.35 | 0.39 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 130.00 | 1.50 | 3.60 | 2.55 | 2.90 | -0.10 | -3.34% | 0.02 | 324 | 743 | 0.38 | 0.29 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 135.00 | 0.80 | 2.35 | 1.58 | 1.75 | -0.15 | -7.90% | 0.01 | 2 | 22 | 0.34 | 0.21 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 140.00 | 1.10 | 2.10 | 1.60 | 1.38 | % | 0.01 | 23 | 7 | 0.41 | 0.14 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 145.00 | 0.20 | 1.30 | 0.75 | 0.88 | -0.50 | -36.24% | 0.01 | 146 | 5 | 0.36 | 0.09 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 2 | 0.45 | 0.06 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 3 | 0.50 | 0.04 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 1 | 0.61 | 0.02 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 7/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 7/27/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.93 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.83 | -0.01 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.75 | -0.02 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 95.00 | 0.25 | 1.20 | 0.73 | 0.57 | -0.23 | -28.75% | 0.01 | 7 | 94 | 0.43 | -0.06 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 100.00 | 0.75 | 1.35 | 1.05 | 1.08 | -0.92 | -46.00% | 0.01 | 18 | 5,018 | 0.40 | -0.11 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 105.00 | 1.55 | 2.25 | 1.90 | 1.78 | -0.22 | -11.00% | 0.02 | 19 | 321 | 0.40 | -0.17 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 110.00 | 1.90 | 3.50 | 2.70 | 2.95 | -0.12 | -3.91% | 0.02 | 333 | 2,520 | 0.36 | -0.26 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 115.00 | 4.20 | 5.00 | 4.60 | 4.44 | -1.56 | -26.00% | 0.04 | 1 | 4 | 0.37 | -0.37 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 120.00 | 5.60 | 8.40 | 7.00 | % | 0.06 | 0 | 0 | 0.37 | -0.49 | 0.02 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 125.00 | 9.00 | 10.70 | 9.85 | % | 0.08 | 0 | 0 | 0.36 | -0.61 | 0.02 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 130.00 | 12.10 | 15.60 | 13.85 | % | 0.11 | 0 | 0 | 0.38 | -0.71 | 0.02 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 135.00 | 15.50 | 19.30 | 17.40 | % | 0.13 | 0 | 0 | 0.49 | -0.79 | 0.02 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 140.00 | 20.00 | 23.50 | 21.75 | % | 0.16 | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 145.00 | 24.70 | 28.20 | 26.45 | % | 0.18 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 150.00 | 29.50 | 32.90 | 31.20 | % | 0.21 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 155.00 | 34.30 | 37.50 | 35.90 | % | 0.23 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 160.00 | 39.10 | 43.30 | 41.20 | % | 0.26 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 165.00 | 44.20 | 47.50 | 45.85 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST |