Options Chain for INCYTE CORP COM (INCY) - $86.17 as of 9/12/2025 3:43:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 51.20 | 55.20 | 53.20 | 55.69 | 0.00 | 0.00% | 1.77 | 0 | 2 | 5.43 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 32.50 | 48.80 | 53.00 | 50.90 | 53.21 | 0.00 | 0.00% | 1.57 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 46.20 | 50.50 | 48.35 | % | 1.38 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 37.50 | 43.60 | 47.80 | 45.70 | % | 1.22 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 40.00 | 41.20 | 45.20 | 43.20 | % | 1.08 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 42.50 | 38.60 | 42.70 | 40.65 | % | 0.96 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 45.00 | 36.10 | 40.40 | 38.25 | % | 0.85 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 47.50 | 33.60 | 37.90 | 35.75 | % | 0.75 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 50.00 | 31.30 | 35.30 | 33.30 | % | 0.67 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 52.50 | 28.90 | 32.80 | 30.85 | % | 0.59 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 55.00 | 26.40 | 29.80 | 28.10 | 22.46 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.72 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 23.90 | 27.30 | 25.60 | 10.67 | 0.00 | 0.00% | 0.45 | 0 | 9 | 2.28 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 21.40 | 25.30 | 23.35 | 12.00 | 0.00 | 0.00% | 0.39 | 0 | 66 | 2.02 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:53 PM EST |
| 62.50 | 18.90 | 22.80 | 20.85 | 23.70 | 0.00 | 0.00% | 0.33 | 0 | 282 | 1.87 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 16.30 | 20.30 | 18.30 | 12.00 | 0.00 | 0.00% | 0.28 | 0 | 190 | 1.67 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:53 PM EST |
| 67.50 | 13.90 | 17.90 | 15.90 | 17.91 | 0.00 | 0.00% | 0.24 | 0 | 833 | 1.52 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 11.50 | 15.30 | 13.40 | 16.27 | 0.00 | 0.00% | 0.19 | 0 | 808 | 0.95 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 72.50 | 9.10 | 12.50 | 10.80 | 11.92 | -0.78 | -6.15% | 0.15 | 1 | 121 | 1.14 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 6.50 | 10.50 | 8.50 | 8.62 | -2.59 | -23.11% | 0.11 | 12 | 125 | 1.05 | 0.98 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 77.50 | 4.10 | 7.60 | 5.85 | 8.80 | +1.45 | +19.73% | 0.08 | 30 | 120 | 0.89 | 0.91 | 0.03 | -0.16 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 3.10 | 5.90 | 4.50 | 4.38 | -2.92 | -40.00% | 0.06 | 4 | 271 | 0.79 | 0.80 | 0.06 | -0.19 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 82.50 | 0.85 | 2.50 | 1.68 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 294 | 0.74 | 0.63 | 0.08 | -0.20 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.70 | 1.65 | 1.18 | 1.20 | -1.62 | -57.45% | 0.01 | 4 | 291 | 0.40 | 0.43 | 0.08 | -0.19 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 87.50 | 0.70 | 2.15 | 1.43 | 0.70 | -0.65 | -48.15% | 0.02 | 3 | 250 | 0.45 | 0.25 | 0.07 | -0.14 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.29 | -39.19% | 0.01 | 57 | 563 | 0.49 | 0.12 | 0.04 | -0.09 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.43 | 0.05 | 0.02 | -0.05 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 651 | 0.31 | 0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.10 | -0.20 | -66.67% | 0.01 | 5 | 198 | 1.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.30 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.01 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.73 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.21 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.97 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 93 | 2.74 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 143 | 2.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 159 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 493 | 1.61 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 396 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.80 | 0.90 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.48 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.48 | -0.01 | 0.00 | -0.01 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.28 | -0.02 | 0.01 | -0.05 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.46 | -0.09 | 0.03 | -0.16 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 0.10 | 1.00 | 0.55 | 0.65 | +0.35 | +116.67% | 0.01 | 2 | 1,003 | 0.41 | -0.20 | 0.06 | -0.19 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 82.50 | 0.00 | 1.45 | 0.73 | 1.23 | +0.58 | +89.24% | 0.01 | 24 | 36 | 0.28 | -0.37 | 0.08 | -0.20 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.60 | 4.70 | 2.65 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.67 | -0.57 | 0.08 | -0.19 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 87.50 | 2.75 | 6.70 | 4.73 | 2.69 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.97 | -0.75 | 0.07 | -0.14 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 5.20 | 9.10 | 7.15 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.97 | -0.88 | 0.04 | -0.09 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 92.50 | 7.40 | 11.50 | 9.45 | % | 0.10 | 0 | 0 | 1.25 | -0.95 | 0.02 | -0.05 | 9/12/2025 3:59:53 PM EST | |||
| 95.00 | 9.80 | 14.10 | 11.95 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.33 | -0.98 | 0.01 | -0.02 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 14.60 | 19.00 | 16.80 | % | 0.17 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 105.00 | 20.00 | 23.70 | 21.85 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 110.00 | 24.80 | 28.80 | 26.80 | 48.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 29.80 | 34.00 | 31.90 | % | 0.28 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |