Options Chain for INCYTE CORP COM (INCY) - $70.16 as of 7/29/2025 3:31:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.80 | 49.10 | 46.95 | 29.90 | 0.00 | 0.00% | 1.57 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 2:58:51 PM EST |
| 32.50 | 42.40 | 46.60 | 44.50 | % | 1.37 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 35.00 | 40.00 | 44.10 | 42.05 | % | 1.20 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 37.50 | 37.50 | 41.60 | 39.55 | % | 1.05 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 40.00 | 35.00 | 39.10 | 37.05 | % | 0.93 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 42.50 | 32.60 | 36.50 | 34.55 | % | 0.81 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 45.00 | 30.10 | 34.20 | 32.15 | % | 0.71 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 47.50 | 27.60 | 31.70 | 29.65 | % | 0.62 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 50.00 | 25.10 | 29.30 | 27.20 | % | 0.54 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 52.50 | 22.80 | 26.90 | 24.85 | % | 0.47 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 55.00 | 21.30 | 23.70 | 22.50 | 16.00 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 57.50 | 19.00 | 20.50 | 19.75 | 10.67 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.83 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 7/29/2025 2:58:51 PM EST |
| 60.00 | 15.60 | 18.80 | 17.20 | 12.00 | 0.00 | 0.00% | 0.29 | 0 | 66 | 0.78 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 7/29/2025 2:58:51 PM EST |
| 62.50 | 14.10 | 15.60 | 14.85 | 14.90 | +5.52 | +58.85% | 0.24 | 1 | 284 | 0.57 | 0.98 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 65.00 | 12.00 | 14.40 | 13.20 | 12.50 | +5.64 | +82.22% | 0.20 | 10 | 204 | 0.59 | 0.95 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 67.50 | 9.50 | 11.30 | 10.40 | 8.00 | +3.60 | +81.82% | 0.15 | 1 | 820 | 0.50 | 0.91 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 70.00 | 7.20 | 8.80 | 8.00 | 8.60 | +4.76 | +123.96% | 0.11 | 15 | 849 | 0.26 | 0.84 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 72.50 | 5.50 | 7.00 | 6.25 | 6.28 | +3.68 | +141.54% | 0.09 | 46 | 406 | 0.23 | 0.75 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 75.00 | 4.00 | 4.70 | 4.35 | 4.67 | +2.63 | +128.93% | 0.06 | 6 | 159 | 0.28 | 0.64 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 77.50 | 2.80 | 3.80 | 3.30 | 3.29 | +1.97 | +149.25% | 0.04 | 1 | 75 | 0.29 | 0.52 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 80.00 | 1.80 | 2.50 | 2.15 | 2.15 | +1.00 | +86.96% | 0.03 | 25 | 38 | 0.29 | 0.40 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 82.50 | 1.05 | 1.65 | 1.35 | 1.45 | +0.35 | +31.82% | 0.02 | 52 | 10 | 0.28 | 0.29 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 85.00 | 0.80 | 1.10 | 0.95 | 1.00 | +0.35 | +53.85% | 0.01 | 3 | 55 | 0.29 | 0.20 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 90.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.15 | +30.00% | 0.01 | 3 | 307 | 0.34 | 0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 95.00 | 0.40 | 0.75 | 0.58 | 0.50 | +0.05 | +11.12% | 0.01 | 2 | 235 | 0.40 | 0.02 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 100.00 | 0.30 | 0.70 | 0.50 | 0.40 | +0.05 | +14.29% | 0.01 | 10 | 57 | 0.46 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:58:51 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.25 | -0.93 | -78.82% | 0.01 | 10 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 37.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 42.50 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 7/29/2025 2:58:51 PM EST |
| 45.00 | 0.10 | 1.30 | 0.70 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 47.50 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 50.00 | 0.00 | 2.35 | 1.18 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 52.50 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 2:58:51 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:51 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.59 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 60.00 | 0.15 | 1.00 | 0.58 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.50 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.44 | -0.02 | 0.01 | -0.02 | 7/1/2025 | 7/29/2025 2:58:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 496 | 0.42 | -0.05 | 0.01 | -0.02 | 7/7/2025 | 7/29/2025 2:58:51 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.36 | -0.09 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.32 | -0.16 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 72.50 | 0.95 | 1.65 | 1.30 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.28 | -0.25 | 0.04 | -0.04 | 7/7/2025 | 7/29/2025 2:58:51 PM EST |
| 75.00 | 1.70 | 2.70 | 2.20 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | -0.36 | 0.05 | -0.04 | 2/27/2025 | 7/29/2025 2:58:51 PM EST |
| 77.50 | 3.00 | 4.00 | 3.50 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | -0.48 | 0.05 | -0.04 | 2/14/2025 | 7/29/2025 2:58:51 PM EST |
| 80.00 | 4.50 | 6.90 | 5.70 | % | 0.07 | 0 | 0 | 0.28 | -0.60 | 0.05 | -0.04 | 7/29/2025 2:58:51 PM EST | |||
| 82.50 | 5.50 | 7.20 | 6.35 | % | 0.08 | 0 | 0 | 0.35 | -0.71 | 0.04 | -0.03 | 7/29/2025 2:58:51 PM EST | |||
| 85.00 | 7.60 | 9.40 | 8.50 | % | 0.10 | 0 | 0 | 0.39 | -0.80 | 0.04 | -0.03 | 7/29/2025 2:58:51 PM EST | |||
| 90.00 | 11.90 | 14.60 | 13.25 | 19.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.01 | 2/10/2025 | 7/29/2025 2:58:51 PM EST |
| 95.00 | 16.80 | 19.30 | 18.05 | 33.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 5/15/2025 | 7/29/2025 2:58:51 PM EST |
| 100.00 | 21.50 | 24.60 | 23.05 | % | 0.23 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 105.00 | 26.20 | 30.40 | 28.30 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 110.00 | 31.20 | 35.30 | 33.25 | 48.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 2:58:51 PM EST |