Options Chain for INCYTE CORP COM (INCY) - $66.20 as of 5/30/2025 6:52:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.10 | 37.30 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 32.50 | 30.50 | 34.80 | 27.00 | 0.00 | 0.00% | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:03 PM EST |
| 35.00 | 28.00 | 32.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 37.50 | 25.50 | 29.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 23.00 | 27.40 | 20.36 | 0.00 | 0.00% | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:03 PM EST |
| 42.50 | 20.80 | 24.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 45.00 | 18.10 | 22.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 47.50 | 15.60 | 19.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 50.00 | 13.40 | 17.50 | 10.40 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.99 | 0.00 | -0.02 | 5/7/2025 | 5/30/2025 4:00:03 PM EST |
| 52.50 | 10.70 | 14.90 | % | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 55.00 | 8.40 | 12.60 | 8.30 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.92 | 0.02 | -0.04 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 57.50 | 7.10 | 9.00 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.86 | 0.03 | -0.05 | 4/30/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 4.00 | 8.00 | 6.03 | -0.57 | -8.64% | 1 | 61 | 0.82 | 0.78 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 62.50 | 2.80 | 5.10 | 3.40 | -0.70 | -17.08% | 1 | 558 | 0.36 | 0.67 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 65.00 | 1.95 | 4.70 | 2.42 | 0.00 | 0.00% | 0 | 559 | 0.51 | 0.54 | 0.06 | -0.07 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 67.50 | 0.55 | 2.00 | 1.80 | +0.10 | +5.89% | 2,284 | 1,627 | 0.45 | 0.40 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 0.50 | 1.55 | 1.15 | +0.15 | +15.00% | 123 | 1,643 | 0.49 | 0.30 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 72.50 | 0.50 | 1.75 | 0.65 | 0.00 | 0.00% | 0 | 250 | 0.55 | 0.23 | 0.04 | -0.06 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 75.00 | 0.40 | 1.10 | 0.51 | 0.00 | 0.00% | 0 | 509 | 0.55 | 0.20 | 0.03 | -0.07 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 77.50 | 0.35 | 0.90 | 0.35 | 0.00 | 0.00% | 10 | 201 | 0.60 | 0.17 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 80.00 | 0.30 | 0.80 | 0.35 | +0.05 | +16.67% | 39 | 244 | 0.65 | 0.15 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 82.50 | 0.25 | 0.65 | 0.30 | -0.10 | -25.00% | 53 | 649 | 0.69 | 0.13 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 85.00 | 0.25 | 0.30 | 0.20 | -0.10 | -33.34% | 479 | 260 | 0.68 | 0.12 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 87.50 | 0.15 | 1.85 | 0.30 | +0.05 | +20.00% | 5 | 143 | 0.98 | 0.05 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 0.05 | 1.50 | 0.15 | -0.10 | -40.00% | 1 | 233 | 0.92 | 0.05 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 95.00 | 0.15 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 206 | 0.98 | 0.04 | 0.01 | -0.03 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 100.00 | 0.10 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 145 | 1.00 | 0.03 | 0.01 | -0.03 | 5/2/2025 | 5/30/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.20 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 4:00:03 PM EST |
| 115.00 | 0.05 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.55 | 0.05 | -0.30 | -85.72% | 3 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/30/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/30/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/30/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.37 | -0.01 | 0.00 | -0.02 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 2.20 | % | 0 | 0 | 1.20 | -0.03 | 0.01 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 55.00 | 0.10 | 0.80 | 0.14 | -0.20 | -58.83% | 3 | 488 | 0.57 | -0.08 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 57.50 | 0.30 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 242 | 0.50 | -0.14 | 0.03 | -0.05 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 0.30 | 2.55 | 0.47 | 0.00 | 0.00% | 0 | 74 | 0.56 | -0.22 | 0.04 | -0.06 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 62.50 | 0.75 | 2.40 | 1.44 | -0.31 | -17.72% | 1 | 59 | 0.45 | -0.33 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 65.00 | 1.55 | 4.30 | 2.10 | +0.65 | +44.83% | 9 | 1,162 | 0.49 | -0.46 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 67.50 | 3.20 | 6.00 | 4.25 | -0.05 | -1.17% | 1 | 50 | 0.53 | -0.60 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 5.20 | 6.60 | 7.20 | 0.00 | 0.00% | 0 | 25 | 0.45 | -0.70 | 0.04 | -0.07 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 72.50 | 6.90 | 8.80 | 12.30 | 0.00 | 0.00% | 0 | 27 | 0.59 | -0.77 | 0.04 | -0.06 | 4/3/2025 | 5/30/2025 4:00:03 PM EST |
| 75.00 | 9.60 | 11.80 | 13.55 | 0.00 | 0.00% | 0 | 32 | 0.79 | -0.80 | 0.03 | -0.07 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 77.50 | 10.80 | 14.80 | 8.00 | 0.00 | 0.00% | 0 | 23 | 0.99 | -0.83 | 0.02 | -0.07 | 2/3/2025 | 5/30/2025 4:00:03 PM EST |
| 80.00 | 13.10 | 16.70 | 9.67 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.85 | 0.02 | -0.06 | 2/7/2025 | 5/30/2025 4:00:03 PM EST |
| 82.50 | 15.40 | 19.60 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.87 | 0.02 | -0.06 | 11/8/2024 | 5/30/2025 4:00:03 PM EST |
| 85.00 | 17.90 | 21.90 | 19.90 | 0.00 | 0.00% | 0 | 40 | 1.19 | -0.88 | 0.01 | -0.06 | 12/19/2024 | 5/30/2025 4:00:03 PM EST |
| 87.50 | 20.40 | 24.40 | % | 0 | 0 | 1.09 | -0.95 | 0.01 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 90.00 | 22.90 | 27.00 | 18.60 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.95 | 0.01 | -0.03 | 1/22/2025 | 5/30/2025 4:00:03 PM EST |
| 95.00 | 27.80 | 32.10 | % | 0 | 0 | 1.55 | -0.96 | 0.01 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 100.00 | 32.90 | 37.00 | % | 0 | 0 | 1.65 | -0.97 | 0.01 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 105.00 | 37.90 | 41.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 110.00 | 42.90 | 46.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 115.00 | 47.70 | 51.80 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 120.00 | 52.80 | 57.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |