Options Chain for INCYTE CORP COM (INCY) - $84.70 as of 9/18/2025 9:23:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 53.20 | 57.00 | 55.10 | 55.69 | 0.00 | 0.00% | 1.84 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:54 PM EST |
| 32.50 | 51.20 | 54.50 | 52.85 | 53.21 | 0.00 | 0.00% | 1.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:54 PM EST |
| 35.00 | 47.80 | 52.00 | 49.90 | % | 1.43 | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 37.50 | 45.30 | 48.70 | 47.00 | % | 1.25 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 40.00 | 43.10 | 47.00 | 45.05 | % | 1.13 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 42.50 | 41.10 | 44.50 | 42.80 | % | 1.01 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 45.00 | 37.90 | 42.00 | 39.95 | % | 0.89 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 47.50 | 36.00 | 39.50 | 37.75 | % | 0.79 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 50.00 | 32.90 | 37.00 | 34.95 | % | 0.70 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 52.50 | 30.60 | 34.50 | 32.55 | % | 0.62 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 55.00 | 28.80 | 31.30 | 30.05 | 22.46 | 0.00 | 0.00% | 0.55 | 0 | 4 | 5.11 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/17/2025 3:59:54 PM EST |
| 57.50 | 26.20 | 29.00 | 27.60 | 10.67 | 0.00 | 0.00% | 0.48 | 0 | 9 | 4.40 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/17/2025 3:59:54 PM EST |
| 60.00 | 23.50 | 26.30 | 24.90 | 12.00 | 0.00 | 0.00% | 0.41 | 0 | 63 | 4.38 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/17/2025 3:59:54 PM EST |
| 62.50 | 21.90 | 23.80 | 22.85 | 23.70 | 0.00 | 0.00% | 0.37 | 0 | 282 | 3.65 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:54 PM EST |
| 65.00 | 19.30 | 21.70 | 20.50 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 190 | 3.20 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:54 PM EST |
| 67.50 | 16.70 | 19.10 | 17.90 | 17.91 | 0.00 | 0.00% | 0.27 | 0 | 833 | 2.28 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 70.00 | 14.20 | 16.50 | 15.35 | 16.27 | 0.00 | 0.00% | 0.22 | 0 | 808 | 1.59 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 72.50 | 11.80 | 13.80 | 12.80 | 11.92 | 0.00 | 0.00% | 0.18 | 0 | 120 | 2.52 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 75.00 | 9.30 | 11.70 | 10.50 | 8.62 | 0.00 | 0.00% | 0.14 | 0 | 113 | 2.34 | 0.97 | 0.01 | -0.07 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 77.50 | 5.60 | 9.60 | 7.60 | 7.91 | 0.00 | 0.00% | 0.10 | 0 | 93 | 1.97 | 0.93 | 0.02 | -0.19 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 80.00 | 4.40 | 6.40 | 5.40 | 5.88 | 0.00 | 0.00% | 0.07 | 0 | 269 | 1.74 | 0.83 | 0.04 | -0.55 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 82.50 | 2.25 | 4.00 | 3.13 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 295 | 1.54 | 0.70 | 0.06 | -0.63 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 85.00 | 0.65 | 2.95 | 1.80 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 286 | 0.94 | 0.53 | 0.07 | -0.66 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 87.50 | 0.35 | 1.15 | 0.75 | 0.50 | -0.05 | -9.10% | 0.01 | 52 | 254 | 0.62 | 0.36 | 0.07 | -0.60 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 90.00 | 0.25 | 2.45 | 1.35 | 0.25 | -0.15 | -37.50% | 0.02 | 1 | 549 | 0.80 | 0.22 | 0.05 | -0.47 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 2.40 | 1.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.26 | 0.12 | 0.03 | -0.30 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 659 | 1.10 | 0.06 | 0.02 | -0.14 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.47 | +0.37 | +370.00% | 0.01 | 1 | 199 | 1.92 | 0.01 | 0.00 | -0.02 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/17/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 6.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 6.10 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/17/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 64 | 5.65 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 93 | 5.23 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 143 | 4.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 159 | 4.40 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 493 | 4.01 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 2.05 | 1.03 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 396 | 3.62 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 321 | 3.25 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.87 | -0.01 | 0.00 | -0.01 | 9/3/2025 | 9/17/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.70 | 0.85 | 0.76 | +0.66 | +660.00% | 0.01 | 1 | 18 | 1.72 | -0.03 | 0.01 | -0.07 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 2.40 | 1.20 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 59 | 2.18 | -0.07 | 0.02 | -0.19 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 80.00 | 0.10 | 0.75 | 0.43 | 0.18 | -0.27 | -60.00% | 0.01 | 5 | 1,009 | 0.88 | -0.17 | 0.04 | -0.55 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 0.70 | 0.35 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.04 | -0.30 | 0.06 | -0.63 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 85.00 | 0.70 | 2.50 | 1.60 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.83 | -0.47 | 0.07 | -0.66 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 87.50 | 2.15 | 4.90 | 3.53 | 2.69 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.25 | -0.64 | 0.07 | -0.60 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 90.00 | 4.10 | 7.50 | 5.80 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.46 | -0.78 | 0.05 | -0.47 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 92.50 | 5.70 | 9.70 | 7.70 | % | 0.08 | 0 | 0 | 2.13 | -0.88 | 0.03 | -0.30 | 9/17/2025 3:59:54 PM EST | |||
| 95.00 | 8.20 | 12.40 | 10.30 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.53 | -0.94 | 0.02 | -0.14 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 100.00 | 13.70 | 16.50 | 15.10 | % | 0.15 | 0 | 0 | 2.84 | -0.99 | 0.00 | -0.02 | 9/17/2025 3:59:54 PM EST | |||
| 105.00 | 18.10 | 22.20 | 20.15 | % | 0.19 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 110.00 | 23.10 | 26.60 | 24.85 | 48.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 9/17/2025 3:59:54 PM EST |
| 115.00 | 28.10 | 32.20 | 30.15 | % | 0.26 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST |