Options Chain for INCYTE CORP COM (INCY) - $97.41 as of 5/22/2026 12:56:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.40 | 54.50 | 52.45 | 51.00 | 0.00 | 0.00% | 1.17 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 47.50 | 47.90 | 52.00 | 49.95 | % | 1.05 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 50.00 | 45.40 | 49.50 | 47.45 | % | 0.95 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 55.00 | 40.30 | 44.50 | 42.40 | % | 0.77 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 60.00 | 35.40 | 39.50 | 37.45 | % | 0.62 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 65.00 | 30.50 | 34.50 | 32.50 | 33.22 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:01 PM EST |
| 70.00 | 25.50 | 29.60 | 27.55 | 28.14 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 75.00 | 20.60 | 24.70 | 22.65 | % | 0.30 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.01 | 5/22/2026 4:00:01 PM EST | |||
| 77.50 | 18.20 | 22.20 | 20.20 | 19.30 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.98 | 0.98 | 0.00 | -0.01 | 4/6/2026 | 5/22/2026 4:00:01 PM EST |
| 80.00 | 15.80 | 19.80 | 17.80 | 17.91 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.91 | 0.96 | 0.01 | -0.02 | 5/4/2026 | 5/22/2026 4:00:01 PM EST |
| 82.50 | 13.50 | 16.80 | 15.15 | 15.50 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.75 | 0.93 | 0.01 | -0.03 | 4/6/2026 | 5/22/2026 4:00:01 PM EST |
| 85.00 | 11.50 | 14.00 | 12.75 | 12.30 | +0.80 | +6.96% | 0.15 | 5 | 14 | 0.62 | 0.89 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 87.50 | 9.20 | 12.40 | 10.80 | 10.90 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.67 | 0.83 | 0.02 | -0.06 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 90.00 | 7.40 | 10.40 | 8.90 | 9.06 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.62 | 0.77 | 0.03 | -0.07 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 92.50 | 5.60 | 8.90 | 7.25 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.42 | 0.69 | 0.03 | -0.07 | 5/7/2026 | 5/22/2026 4:00:01 PM EST |
| 95.00 | 4.30 | 6.00 | 5.15 | 5.15 | -0.41 | -7.38% | 0.05 | 1 | 33 | 0.38 | 0.61 | 0.04 | -0.08 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 97.50 | 3.50 | 4.60 | 4.05 | 4.40 | +0.42 | +10.56% | 0.04 | 1 | 59 | 0.41 | 0.51 | 0.04 | -0.08 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 100.00 | 2.30 | 3.10 | 2.70 | 2.80 | -0.50 | -15.16% | 0.03 | 4 | 790 | 0.36 | 0.42 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 105.00 | 0.60 | 1.70 | 1.15 | 1.25 | -0.66 | -34.56% | 0.01 | 35 | 407 | 0.34 | 0.23 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 110.00 | 0.20 | 0.85 | 0.53 | 0.65 | -0.35 | -35.00% | 0.00 | 28 | 687 | 0.35 | 0.11 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 750 | 0.66 | 0.05 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.76 | 0.02 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.81 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.50 | +0.17 | +51.52% | 0.01 | 1 | 70 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 76 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST | |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 113 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 1.85 | 0.93 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.96 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | -0.02 | 0.00 | -0.01 | 4/27/2026 | 5/22/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.79 | -0.04 | 0.01 | -0.02 | 5/18/2026 | 5/22/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 1.75 | 0.88 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.07 | 0.01 | -0.03 | 5/8/2026 | 5/22/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3,019 | 0.58 | -0.11 | 0.02 | -0.04 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 87.50 | 0.50 | 2.25 | 1.38 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.38 | -0.17 | 0.02 | -0.06 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 90.00 | 0.85 | 1.90 | 1.38 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 625 | 0.38 | -0.23 | 0.03 | -0.07 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 92.50 | 1.60 | 2.70 | 2.15 | 2.50 | +0.41 | +19.62% | 0.02 | 3 | 115 | 0.41 | -0.31 | 0.03 | -0.07 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 95.00 | 1.85 | 3.40 | 2.63 | 3.41 | +0.31 | +10.00% | 0.03 | 1 | 443 | 0.35 | -0.39 | 0.04 | -0.08 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 97.50 | 3.50 | 4.70 | 4.10 | 4.10 | -1.00 | -19.61% | 0.04 | 3 | 46 | 0.38 | -0.49 | 0.04 | -0.08 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 100.00 | 4.80 | 6.10 | 5.45 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 360 | 0.37 | -0.58 | 0.04 | -0.07 | 5/12/2026 | 5/22/2026 4:00:01 PM EST |
| 105.00 | 7.60 | 10.70 | 9.15 | 9.25 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.56 | -0.77 | 0.03 | -0.05 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 110.00 | 12.10 | 15.20 | 13.65 | 13.68 | +0.87 | +6.80% | 0.12 | 1 | 25 | 0.63 | -0.89 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 115.00 | 16.50 | 19.90 | 18.20 | % | 0.16 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.02 | 5/22/2026 4:00:01 PM EST | |||
| 120.00 | 20.80 | 24.80 | 22.80 | 21.53 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.79 | -0.98 | 0.00 | -0.01 | 5/8/2026 | 5/22/2026 4:00:01 PM EST |
| 125.00 | 25.80 | 29.80 | 27.80 | % | 0.22 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 130.00 | 30.70 | 34.80 | 32.75 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 135.00 | 35.80 | 39.80 | 37.80 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 140.00 | 40.80 | 44.80 | 42.80 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 145.00 | 45.80 | 49.80 | 47.80 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 150.00 | 50.80 | 54.80 | 52.80 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 155.00 | 55.80 | 59.80 | 57.80 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 160.00 | 60.80 | 64.80 | 62.80 | % | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 165.00 | 65.80 | 69.80 | 67.80 | % | 0.41 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST |