Options Chain for INCYTE CORP COM (INCY) - $51.18 as of 4/26/2024 3:22:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.80 | 23.70 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 32.50 | 17.40 | 21.20 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 14.60 | 18.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 37.50 | 12.30 | 16.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 40.00 | 9.70 | 13.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 42.50 | 7.20 | 11.20 | % | 0 | 0 | 1.18 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 5.10 | 8.20 | % | 0 | 0 | 0.84 | 0.94 | 0.02 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 47.50 | 4.60 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.84 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 50.00 | 2.75 | 3.00 | 2.92 | +0.62 | +26.96% | 12 | 33 | 0.37 | 0.68 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 52.50 | 1.35 | 1.50 | 1.50 | +0.35 | +30.44% | 14 | 29 | 0.35 | 0.46 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 0.60 | 0.70 | 0.65 | +0.20 | +44.45% | 17 | 671 | 0.35 | 0.26 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 57.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 10 | 225 | 0.35 | 0.12 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.07 | -0.08 | -53.34% | 4 | 85 | 0.40 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 62.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 83 | 0.45 | 0.02 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 104 | 0.83 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:56 PM EST |
| 67.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 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 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 0.10 | 0.25 | % | 0 | 0 | 0.42 | -0.06 | 0.02 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 47.50 | 0.20 | 0.45 | 0.42 | -0.15 | -26.32% | 221 | 127 | 0.34 | -0.16 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 50.00 | 0.90 | 1.05 | 1.05 | -0.24 | -18.61% | 82 | 59 | 0.36 | -0.32 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 52.50 | 2.00 | 2.20 | 2.15 | -0.49 | -18.57% | 5 | 1,120 | 0.35 | -0.54 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 3.60 | 4.70 | 3.60 | -0.80 | -18.19% | 1 | 2,142 | 0.43 | -0.74 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 57.50 | 4.10 | 7.90 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.88 | 0.05 | -0.02 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 6.40 | 10.50 | 5.00 | 0.00 | 0.00% | 0 | 9 | 1.03 | -0.95 | 0.02 | -0.01 | 4/4/2024 | 4/26/2024 3:59:56 PM EST |
| 62.50 | 9.00 | 12.70 | 6.30 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.98 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 11.60 | 15.50 | 9.50 | 0.00 | 0.00% | 0 | 203 | 1.28 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 67.50 | 13.90 | 18.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 70.00 | 16.10 | 20.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 75.00 | 21.10 | 25.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 80.00 | 26.40 | 30.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 31.40 | 35.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 90.00 | 36.40 | 40.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |