Options Chain for INCYTE CORP COM (INCY) - $62.96 as of 9/6/2024 3:51:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 31.90 | 35.80 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 30.00 | 29.70 | 33.30 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 32.50 | 26.80 | 30.80 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 35.00 | 24.30 | 28.40 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 37.50 | 21.80 | 25.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 40.00 | 19.40 | 23.30 | 15.30 | 0.00 | 0.00% | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 9/6/2024 3:59:59 PM EST |
| 42.50 | 16.90 | 20.80 | 20.40 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 14.40 | 18.40 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 3:59:59 PM EST |
| 47.50 | 11.90 | 15.90 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 9.50 | 13.40 | 16.20 | 0.00 | 0.00% | 0 | 80 | 1.52 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:59 PM EST |
| 52.50 | 7.00 | 10.90 | 13.90 | 0.00 | 0.00% | 0 | 70 | 1.30 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 4.80 | 8.50 | 13.75 | 0.00 | 0.00% | 0 | 376 | 1.11 | 0.86 | 0.04 | -0.04 | 7/25/2024 | 9/6/2024 3:59:59 PM EST |
| 57.50 | 2.70 | 6.20 | 9.35 | 0.00 | 0.00% | 0 | 1,083 | 0.72 | 0.81 | 0.07 | -0.03 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 60.00 | 2.10 | 2.55 | 3.45 | +0.85 | +32.70% | 2 | 597 | 0.39 | 0.60 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 62.50 | 0.00 | 1.25 | 1.67 | 0.00 | 0.00% | 0 | 1,568 | 0.40 | 0.36 | 0.09 | -0.05 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 65.00 | 0.25 | 0.45 | 0.50 | -0.25 | -33.34% | 152 | 1,987 | 0.34 | 0.19 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 67.50 | 0.00 | 0.20 | 0.15 | -0.30 | -66.67% | 103 | 797 | 0.39 | 0.08 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.20 | 0.41 | 0.00 | 0.00% | 0 | 2,421 | 0.49 | 0.03 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 72.50 | 0.00 | 0.05 | 0.50 | +0.45 | +900.00% | 2 | 10 | 0.45 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,091 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 77.50 | 0.00 | 1.00 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 9/6/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.04 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 3:59:59 PM EST |
| 32.50 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 9 | 2.50 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 37.50 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 1.00 | 0.41 | 0.00 | 0.00% | 0 | 203 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 3:59:59 PM EST |
| 42.50 | 0.00 | 1.00 | 0.52 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 3:59:59 PM EST |
| 47.50 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 941 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 1.00 | 0.31 | 0.00 | 0.00% | 0 | 81 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:59 PM EST |
| 52.50 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.86 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 363 | 0.34 | -0.14 | 0.04 | -0.04 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 57.50 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 192 | 0.52 | -0.19 | 0.07 | -0.03 | 8/21/2024 | 9/6/2024 3:59:59 PM EST |
| 60.00 | 0.85 | 1.60 | 0.78 | -0.37 | -32.18% | 4 | 1,407 | 0.33 | -0.40 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 62.50 | 1.90 | 2.35 | 2.20 | +1.20 | +120.00% | 12 | 133 | 0.22 | -0.64 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 65.00 | 3.70 | 5.00 | 3.87 | +2.98 | +334.84% | 25 | 29 | 0.56 | -0.81 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 67.50 | 4.40 | 7.80 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.92 | 0.03 | -0.02 | 8/12/2024 | 9/6/2024 3:59:59 PM EST |
| 70.00 | 6.70 | 10.70 | 6.00 | 0.00 | 0.00% | 0 | 20 | 0.94 | -0.97 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 72.50 | 9.10 | 13.20 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 75.00 | 11.60 | 15.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 77.50 | 14.10 | 18.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 80.00 | 16.60 | 20.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 85.00 | 21.60 | 25.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 90.00 | 26.60 | 30.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 95.00 | 31.60 | 35.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |