Options Chain for INCYTE CORP COM (INCY) - $90.18 as of 10/29/2025 8:52:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.70 | 32.60 | 30.65 | % | 0.51 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 65.00 | 23.80 | 27.50 | 25.65 | % | 0.39 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 70.00 | 18.90 | 22.20 | 20.55 | 22.55 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.02 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 75.00 | 14.10 | 17.50 | 15.80 | 17.61 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.96 | 0.94 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 77.50 | 12.10 | 15.10 | 13.60 | 10.75 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.81 | 0.89 | 0.02 | -0.04 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 80.00 | 10.90 | 12.40 | 11.65 | 11.00 | -2.30 | -17.30% | 0.15 | 2 | 43 | 0.60 | 0.85 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 82.50 | 8.40 | 9.90 | 9.15 | 7.38 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.49 | 0.78 | 0.03 | -0.06 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 85.00 | 5.90 | 8.90 | 7.40 | 7.00 | -1.60 | -18.61% | 0.09 | 13 | 95 | 0.48 | 0.71 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 87.50 | 3.80 | 7.50 | 5.65 | 5.00 | -3.18 | -38.88% | 0.06 | 2 | 63 | 0.47 | 0.62 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 90.00 | 4.00 | 5.00 | 4.50 | 3.50 | -1.74 | -33.21% | 0.05 | 91 | 336 | 0.50 | 0.53 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 92.50 | 2.90 | 4.10 | 3.50 | 2.82 | -0.98 | -25.79% | 0.04 | 12 | 118 | 0.50 | 0.43 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 95.00 | 2.10 | 2.70 | 2.40 | 2.30 | -1.10 | -32.36% | 0.03 | 7 | 174 | 0.48 | 0.35 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 97.50 | 1.50 | 2.25 | 1.88 | 1.80 | -0.35 | -16.28% | 0.02 | 62 | 151 | 0.50 | 0.28 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 100.00 | 1.05 | 1.50 | 1.28 | 1.35 | -0.78 | -36.62% | 0.01 | 63 | 316 | 0.49 | 0.22 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.12 | 0.02 | -0.05 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.07 | 0.01 | -0.04 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.00 | 0.03 | 0.01 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.00 | -0.01 | 10/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.14 | -0.01 | 0.00 | -0.01 | 10/8/2025 | 10/29/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.79 | -0.06 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 77.50 | 0.15 | 2.05 | 1.10 | 0.55 | -0.05 | -8.34% | 0.01 | 7 | 25 | 0.55 | -0.11 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 0.80 | -0.40 | -33.34% | 0.01 | 6 | 8 | 0.64 | -0.15 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 82.50 | 0.85 | 1.50 | 1.18 | 1.48 | +0.46 | +45.10% | 0.01 | 11 | 88 | 0.45 | -0.22 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 85.00 | 1.55 | 2.10 | 1.83 | 2.00 | 0.00 | 0.00% | 0.02 | 2 | 90 | 0.44 | -0.29 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 87.50 | 2.35 | 3.00 | 2.68 | 2.65 | -0.20 | -7.02% | 0.03 | 45 | 100 | 0.43 | -0.38 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 90.00 | 3.40 | 4.10 | 3.75 | 4.48 | +0.88 | +24.45% | 0.04 | 5 | 41 | 0.42 | -0.47 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 92.50 | 4.80 | 6.60 | 5.70 | 3.64 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.48 | -0.57 | 0.04 | -0.09 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 95.00 | 5.90 | 8.50 | 7.20 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.46 | -0.65 | 0.03 | -0.09 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 97.50 | 6.70 | 10.60 | 8.65 | % | 0.09 | 0 | 0 | 0.70 | -0.72 | 0.03 | -0.08 | 10/29/2025 3:59:57 PM EST | |||
| 100.00 | 9.40 | 12.60 | 11.00 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.72 | -0.78 | 0.03 | -0.08 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 105.00 | 14.20 | 17.00 | 15.60 | 16.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | -0.88 | 0.02 | -0.05 | 10/16/2025 | 10/29/2025 3:59:57 PM EST |
| 110.00 | 17.80 | 21.80 | 19.80 | % | 0.18 | 0 | 0 | 0.90 | -0.93 | 0.01 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 115.00 | 22.70 | 26.70 | 24.70 | % | 0.21 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 120.00 | 27.70 | 31.60 | 29.65 | % | 0.25 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 125.00 | 32.70 | 36.60 | 34.65 | % | 0.28 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST |