Options Chain for INCYTE CORP COM (INCY) - $100.71 as of 12/23/2025 1:27:21 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 | 68.70 | 72.90 | 70.80 | 67.55 | 0.00 | 0.00% | 2.36 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:06 PM EST |
| 32.50 | 66.30 | 70.40 | 68.35 | 53.90 | 0.00 | 0.00% | 2.10 | 0 | 6 | 3.37 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:59:06 PM EST |
| 35.00 | 63.90 | 67.90 | 65.90 | 39.85 | 0.00 | 0.00% | 1.88 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 12/23/2025 1:59:06 PM EST |
| 37.50 | 61.30 | 65.40 | 63.35 | % | 1.69 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 40.00 | 58.80 | 62.90 | 60.85 | 40.00 | 0.00 | 0.00% | 1.52 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:59:06 PM EST |
| 42.50 | 56.40 | 60.20 | 58.30 | % | 1.37 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 45.00 | 54.20 | 57.50 | 55.85 | 19.90 | 0.00 | 0.00% | 1.24 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 12/23/2025 1:59:06 PM EST |
| 47.50 | 51.90 | 54.90 | 53.40 | % | 1.12 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 50.00 | 49.20 | 52.40 | 50.80 | 15.20 | 0.00 | 0.00% | 1.02 | 0 | 23 | 2.05 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 12/23/2025 1:59:06 PM EST |
| 52.50 | 47.10 | 49.90 | 48.50 | % | 0.92 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 55.00 | 44.70 | 47.50 | 46.10 | 16.00 | 0.00 | 0.00% | 0.84 | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/23/2025 1:59:06 PM EST |
| 57.50 | 42.10 | 45.00 | 43.55 | 11.00 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 12/23/2025 1:59:06 PM EST |
| 60.00 | 39.80 | 41.80 | 40.80 | 25.30 | 0.00 | 0.00% | 0.68 | 0 | 62 | 1.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 1:59:06 PM EST |
| 62.50 | 37.10 | 39.50 | 38.30 | 22.85 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 1:59:06 PM EST |
| 65.00 | 34.60 | 37.40 | 36.00 | 19.00 | 0.00 | 0.00% | 0.55 | 0 | 189 | 1.39 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 1:59:06 PM EST |
| 67.50 | 32.20 | 35.00 | 33.60 | 20.30 | 0.00 | 0.00% | 0.50 | 0 | 34 | 1.32 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 1:59:06 PM EST |
| 70.00 | 29.80 | 32.60 | 31.20 | 27.13 | 0.00 | 0.00% | 0.45 | 0 | 67 | 1.25 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:06 PM EST |
| 72.50 | 27.30 | 29.90 | 28.60 | 9.25 | 0.00 | 0.00% | 0.39 | 0 | 28 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 1:59:06 PM EST |
| 75.00 | 24.80 | 27.60 | 26.20 | 35.40 | 0.00 | 0.00% | 0.35 | 0 | 93 | 1.07 | 1.00 | 0.00 | -0.01 | 11/12/2025 | 12/23/2025 1:59:06 PM EST |
| 77.50 | 22.20 | 25.10 | 23.65 | 21.00 | 0.00 | 0.00% | 0.31 | 0 | 25 | 0.98 | 0.99 | 0.00 | -0.01 | 12/8/2025 | 12/23/2025 1:59:06 PM EST |
| 80.00 | 19.90 | 22.60 | 21.25 | 20.30 | 0.00 | 0.00% | 0.27 | 0 | 78 | 0.89 | 0.99 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 82.50 | 17.30 | 20.10 | 18.70 | 15.70 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.81 | 0.97 | 0.01 | -0.02 | 12/16/2025 | 12/23/2025 1:59:06 PM EST |
| 85.00 | 15.00 | 17.90 | 16.45 | 15.82 | 0.00 | 0.00% | 0.19 | 0 | 101 | 0.73 | 0.95 | 0.01 | -0.04 | 12/19/2025 | 12/23/2025 1:59:06 PM EST |
| 87.50 | 12.70 | 14.80 | 13.75 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.55 | 0.92 | 0.01 | -0.05 | 12/10/2025 | 12/23/2025 1:59:06 PM EST |
| 90.00 | 10.30 | 13.20 | 11.75 | 12.00 | +1.30 | +12.15% | 0.13 | 1 | 623 | 0.61 | 0.88 | 0.02 | -0.06 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 92.50 | 8.30 | 11.10 | 9.70 | 16.42 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.58 | 0.82 | 0.02 | -0.07 | 11/14/2025 | 12/23/2025 1:59:06 PM EST |
| 95.00 | 6.10 | 9.30 | 7.70 | 6.85 | 0.00 | 0.00% | 0.08 | 0 | 357 | 0.57 | 0.75 | 0.03 | -0.08 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 97.50 | 5.30 | 6.90 | 6.10 | 6.63 | 0.00 | 0.00% | 0.06 | 0 | 374 | 0.40 | 0.66 | 0.04 | -0.09 | 12/19/2025 | 12/23/2025 1:59:06 PM EST |
| 100.00 | 4.00 | 4.60 | 4.30 | 4.10 | 0.00 | 0.00% | 0.04 | 15 | 480 | 0.37 | 0.56 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 105.00 | 1.90 | 2.70 | 2.30 | 2.14 | +0.16 | +8.09% | 0.02 | 5 | 279 | 0.38 | 0.35 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 110.00 | 0.80 | 1.10 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 426 | 0.37 | 0.19 | 0.03 | -0.06 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 115.00 | 0.30 | 0.65 | 0.48 | 0.49 | +0.06 | +13.96% | 0.00 | 6 | 118 | 0.39 | 0.10 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.55 | 0.04 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.71 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/23/2025 1:59:06 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:06 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 160.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 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 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.63 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:59:06 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 160 | 3.41 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 12/23/2025 1:59:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 262 | 3.21 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 12/23/2025 1:59:06 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 34 | 3.02 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 12/23/2025 1:59:06 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 36 | 2.84 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 1:59:06 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.68 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/23/2025 1:59:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.53 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/23/2025 1:59:06 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 1:59:06 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.25 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:59:06 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:59:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.99 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/23/2025 1:59:06 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:06 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/23/2025 1:59:06 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:06 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.23 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:06 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:06 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:06 PM EST |
| 72.50 | 0.05 | 0.10 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,311 | 0.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:06 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.92 | 0.00 | 0.00 | -0.01 | 10/31/2025 | 12/23/2025 1:59:06 PM EST |
| 77.50 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.94 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.57 | -0.01 | 0.00 | -0.02 | 12/19/2025 | 12/23/2025 1:59:06 PM EST |
| 82.50 | 0.00 | 0.80 | 0.40 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | -0.03 | 0.01 | -0.02 | 12/11/2025 | 12/23/2025 1:59:06 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 95 | 0.42 | -0.05 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 87.50 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.41 | -0.08 | 0.01 | -0.05 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 90.00 | 0.50 | 0.80 | 0.65 | 0.65 | -0.05 | -7.15% | 0.01 | 1 | 183 | 0.41 | -0.12 | 0.02 | -0.06 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 92.50 | 0.80 | 1.40 | 1.10 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1,458 | 0.41 | -0.18 | 0.02 | -0.07 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 95.00 | 1.25 | 1.90 | 1.58 | 1.58 | -0.12 | -7.06% | 0.02 | 2 | 73 | 0.39 | -0.25 | 0.03 | -0.08 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 97.50 | 1.95 | 2.60 | 2.28 | 2.32 | -0.41 | -15.02% | 0.02 | 2 | 95 | 0.37 | -0.34 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 100.00 | 2.95 | 3.50 | 3.23 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.36 | -0.44 | 0.04 | -0.09 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 105.00 | 5.10 | 7.50 | 6.30 | 6.28 | 0.00 | 0.00% | 0.06 | 0 | 241 | 0.37 | -0.65 | 0.04 | -0.08 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 110.00 | 8.50 | 11.40 | 9.95 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.53 | -0.81 | 0.03 | -0.06 | 12/8/2025 | 12/23/2025 1:59:06 PM EST |
| 115.00 | 13.10 | 15.70 | 14.40 | 12.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | -0.90 | 0.02 | -0.04 | 11/11/2025 | 12/23/2025 1:59:06 PM EST |
| 120.00 | 17.80 | 20.50 | 19.15 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 11/25/2025 | 12/23/2025 1:59:06 PM EST |
| 125.00 | 22.30 | 26.40 | 24.35 | % | 0.19 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:59:06 PM EST | |||
| 130.00 | 27.20 | 31.40 | 29.30 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 135.00 | 32.20 | 36.40 | 34.30 | 28.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:59:06 PM EST |
| 140.00 | 37.20 | 41.40 | 39.30 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 145.00 | 42.20 | 46.30 | 44.25 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 150.00 | 47.20 | 51.30 | 49.25 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 155.00 | 52.20 | 56.30 | 54.25 | % | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 160.00 | 57.20 | 61.40 | 59.30 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST |