Options Chain for INCYTE CORP COM (INCY) - $61.00 as of 3/31/2025 4:15:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.60 | 27.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 37.50 | 21.10 | 24.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 40.00 | 18.60 | 21.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 42.50 | 16.10 | 19.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 45.00 | 14.00 | 16.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 47.50 | 11.20 | 13.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 50.00 | 9.20 | 11.40 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:59:08 PM EST | |||
| 52.50 | 6.50 | 9.00 | % | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.02 | 3/31/2025 2:59:08 PM EST | |||
| 55.00 | 5.40 | 6.20 | 5.50 | -0.60 | -9.84% | 1 | 4 | 0.45 | 0.90 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 57.50 | 3.50 | 4.10 | 3.40 | -0.60 | -15.00% | 2 | 3 | 0.34 | 0.76 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 60.00 | 2.20 | 2.60 | 1.90 | -0.70 | -26.93% | 8 | 103 | 0.37 | 0.56 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 62.50 | 1.15 | 1.50 | 1.25 | -0.30 | -19.36% | 202 | 384 | 0.40 | 0.37 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 65.00 | 0.70 | 1.05 | 0.60 | -0.21 | -25.93% | 4 | 271 | 0.45 | 0.25 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 67.50 | 0.45 | 0.75 | 0.49 | -0.06 | -10.91% | 15 | 582 | 0.51 | 0.18 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 70.00 | 0.30 | 0.60 | 0.40 | -0.15 | -27.28% | 12 | 2,294 | 0.56 | 0.13 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 72.50 | 0.25 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 313 | 0.62 | 0.09 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 75.00 | 0.20 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 208 | 0.68 | 0.06 | 0.02 | -0.03 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 77.50 | 0.10 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 486 | 0.69 | 0.05 | 0.01 | -0.02 | 3/21/2025 | 3/31/2025 2:59:08 PM EST |
| 80.00 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 496 | 1.47 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 82.50 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 30 | 1.33 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 85.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,888 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 90.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 231 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 95.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 110 | 1.05 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:08 PM EST |
| 100.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:08 PM EST |
| 105.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:08 PM EST |
| 110.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:08 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:59:08 PM EST | |||
| 52.50 | 0.00 | 0.40 | % | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.02 | 3/31/2025 2:59:08 PM EST | |||
| 55.00 | 0.15 | 0.30 | 0.30 | +0.05 | +20.00% | 1 | 179 | 0.35 | -0.10 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 57.50 | 0.55 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.24 | 0.07 | -0.05 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 60.00 | 1.40 | 1.80 | 1.75 | +0.30 | +20.69% | 15 | 72 | 0.35 | -0.44 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 62.50 | 2.80 | 3.30 | 3.55 | +1.00 | +39.22% | 3 | 274 | 0.39 | -0.63 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 65.00 | 4.80 | 5.30 | 3.04 | 0.00 | 0.00% | 0 | 833 | 0.43 | -0.75 | 0.05 | -0.06 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 67.50 | 7.10 | 7.80 | 7.25 | 0.00 | 0.00% | 0 | 185 | 0.72 | -0.82 | 0.04 | -0.05 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 70.00 | 9.20 | 11.50 | 10.40 | 0.00 | 0.00% | 0 | 43 | 0.98 | -0.87 | 0.03 | -0.05 | 3/18/2025 | 3/31/2025 2:59:08 PM EST |
| 72.50 | 11.10 | 14.10 | 7.59 | 0.00 | 0.00% | 0 | 28 | 1.12 | -0.91 | 0.02 | -0.04 | 3/14/2025 | 3/31/2025 2:59:08 PM EST |
| 75.00 | 13.20 | 16.70 | % | 0 | 0 | 1.28 | -0.94 | 0.02 | -0.03 | 3/31/2025 2:59:08 PM EST | |||
| 77.50 | 15.70 | 19.20 | 7.70 | 0.00 | 0.00% | 0 | 3 | 1.41 | -0.95 | 0.01 | -0.02 | 1/27/2025 | 3/31/2025 2:59:08 PM EST |
| 80.00 | 18.60 | 21.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 82.50 | 20.70 | 24.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 85.00 | 23.80 | 26.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 90.00 | 28.40 | 31.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 95.00 | 33.00 | 36.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 100.00 | 38.30 | 41.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 105.00 | 43.90 | 46.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 110.00 | 48.20 | 51.50 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST |