Options Chain for INCYTE CORP COM (INCY) - $70.49 as of 7/25/2025 12:50:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 31.00 | 35.20 | 33.10 | % | 0.88 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 40.00 | 28.50 | 32.60 | 30.55 | % | 0.76 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 42.50 | 26.00 | 30.10 | 28.05 | % | 0.66 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 45.00 | 23.50 | 27.60 | 25.55 | % | 0.57 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 47.50 | 21.10 | 24.30 | 22.70 | % | 0.48 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 50.00 | 19.80 | 22.60 | 21.20 | % | 0.42 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 55.00 | 14.10 | 16.40 | 15.25 | % | 0.28 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 60.00 | 10.10 | 11.20 | 10.65 | % | 0.18 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 62.50 | 7.60 | 8.80 | 8.20 | 6.58 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | 0.94 | 0.02 | -0.02 | 7/18/2025 | 7/25/2025 11:59:02 AM EST |
| 65.00 | 5.80 | 6.60 | 6.20 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.36 | 0.86 | 0.04 | -0.04 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 67.50 | 3.60 | 4.60 | 4.10 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.32 | 0.73 | 0.06 | -0.05 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 70.00 | 2.10 | 2.85 | 2.48 | 2.44 | -0.09 | -3.56% | 0.04 | 1 | 329 | 0.32 | 0.56 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 72.50 | 1.10 | 1.85 | 1.48 | 1.60 | -0.06 | -3.62% | 0.02 | 3 | 1,481 | 0.34 | 0.39 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.39 | 0.24 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | 0.14 | 0.04 | -0.03 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.51 | 0.07 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.01 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:02 AM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:59:02 AM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | -0.02 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | -0.06 | 0.02 | -0.02 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.39 | -0.14 | 0.04 | -0.04 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 67.50 | 0.00 | 1.20 | 0.60 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.38 | -0.27 | 0.06 | -0.05 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 70.00 | 1.70 | 2.20 | 1.95 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.33 | -0.44 | 0.07 | -0.06 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 72.50 | 2.70 | 3.70 | 3.20 | 3.50 | +0.48 | +15.90% | 0.04 | 1 | 3 | 0.32 | -0.61 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 75.00 | 3.10 | 5.80 | 4.45 | 7.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.76 | 0.05 | -0.04 | 6/18/2025 | 7/25/2025 11:59:02 AM EST |
| 77.50 | 6.60 | 7.80 | 7.20 | % | 0.09 | 0 | 0 | 0.48 | -0.86 | 0.04 | -0.03 | 7/25/2025 11:59:02 AM EST | |||
| 80.00 | 9.00 | 10.30 | 9.65 | % | 0.12 | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.02 | 7/25/2025 11:59:02 AM EST | |||
| 85.00 | 13.30 | 16.30 | 14.80 | % | 0.17 | 0 | 0 | 0.92 | -0.99 | 0.01 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 90.00 | 17.80 | 20.80 | 19.30 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 95.00 | 22.60 | 26.60 | 24.60 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 100.00 | 27.60 | 31.60 | 29.60 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 105.00 | 32.50 | 36.60 | 34.55 | % | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST |