Options Chain for INCYTE CORP COM (INCY) - $69.15 as of 11/20/2024 4:13:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 41.20 | 46.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 30.00 | 38.70 | 43.50 | 35.00 | 0.00 | 0.00% | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:29 PM EST |
| 32.50 | 36.20 | 41.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 35.00 | 33.70 | 38.50 | 20.00 | 0.00 | 0.00% | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:29 PM EST |
| 37.50 | 31.20 | 36.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 40.00 | 28.70 | 33.50 | 23.60 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:29 PM EST |
| 42.50 | 26.20 | 31.00 | 21.53 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:29 PM EST |
| 45.00 | 24.00 | 28.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 47.50 | 21.50 | 26.40 | 18.91 | 0.00 | 0.00% | 0 | 3 | 1.45 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 11/20/2024 3:59:29 PM EST |
| 50.00 | 19.00 | 22.00 | 18.20 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 52.50 | 16.50 | 21.40 | 13.60 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.98 | 0.00 | -0.02 | 10/21/2024 | 11/20/2024 3:59:29 PM EST |
| 55.00 | 14.10 | 19.00 | 11.90 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.96 | 0.01 | -0.03 | 10/17/2024 | 11/20/2024 3:59:29 PM EST |
| 57.50 | 11.70 | 16.50 | 13.20 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.93 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 60.00 | 9.20 | 14.00 | 11.90 | +1.84 | +18.29% | 1 | 810 | 0.90 | 0.88 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 62.50 | 7.30 | 12.00 | 10.18 | +3.28 | +47.54% | 1 | 78 | 0.44 | 0.84 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 65.00 | 7.50 | 9.80 | 7.30 | 0.00 | 0.00% | 0 | 594 | 0.61 | 0.77 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 67.50 | 5.70 | 8.00 | 5.80 | 0.00 | 0.00% | 0 | 1,383 | 0.58 | 0.69 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 70.00 | 4.20 | 4.80 | 4.60 | -0.40 | -8.00% | 174 | 4,255 | 0.45 | 0.59 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 72.50 | 3.20 | 3.60 | 4.27 | +0.27 | +6.75% | 13 | 200 | 0.49 | 0.49 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 75.00 | 2.70 | 2.90 | 2.95 | -0.95 | -24.36% | 292 | 2,190 | 0.51 | 0.40 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 77.50 | 0.55 | 4.40 | 2.35 | -1.21 | -33.99% | 147 | 637 | 0.50 | 0.33 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 80.00 | 1.80 | 2.80 | 1.80 | -1.08 | -37.50% | 605 | 2,327 | 0.58 | 0.27 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 82.50 | 0.95 | 1.90 | 1.74 | -0.51 | -22.67% | 71 | 62 | 0.56 | 0.21 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 85.00 | 1.00 | 1.45 | 1.09 | -0.90 | -45.23% | 211 | 2,790 | 0.61 | 0.19 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 87.50 | 0.60 | 2.75 | 2.80 | 0.00 | 0.00% | 0 | 406 | 0.80 | 0.15 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:29 PM EST |
| 90.00 | 0.80 | 1.45 | 1.05 | -0.05 | -4.55% | 139 | 2,757 | 0.72 | 0.12 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 95.00 | 0.20 | 1.90 | 0.70 | 0.00 | 0.00% | 0 | 336 | 0.81 | 0.09 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 100.00 | 0.00 | 3.90 | 1.30 | 0.00 | 0.00% | 0 | 119 | 1.22 | 0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 105.00 | 0.00 | 2.50 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.02 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:29 PM EST |
| 110.00 | 0.10 | 0.40 | 0.20 | -0.15 | -42.86% | 51 | 91 | 0.79 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 35.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 211 | 2.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:29 PM EST |
| 37.50 | 0.00 | 4.80 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 321 | 1.25 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:29 PM EST |
| 42.50 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 3:59:29 PM EST |
| 45.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:29 PM EST |
| 47.50 | 0.00 | 2.15 | 1.29 | 0.00 | 0.00% | 0 | 109 | 1.49 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 11/20/2024 3:59:29 PM EST |
| 50.00 | 0.00 | 2.15 | 0.10 | -0.43 | -81.14% | 30 | 41 | 1.36 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 52.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 2 | 17 | 0.70 | -0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 55.00 | 0.15 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 68 | 0.67 | -0.04 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 57.50 | 0.20 | 2.10 | 0.43 | -0.72 | -62.61% | 5 | 342 | 0.63 | -0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 60.00 | 0.20 | 0.75 | 0.35 | -0.40 | -53.34% | 20 | 812 | 0.48 | -0.12 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 62.50 | 0.00 | 2.10 | 1.60 | 0.00 | 0.00% | 0 | 457 | 0.53 | -0.16 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 65.00 | 1.15 | 1.65 | 1.25 | -0.70 | -35.90% | 32 | 2,099 | 0.50 | -0.23 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 67.50 | 1.85 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 1,355 | 0.54 | -0.31 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 70.00 | 3.10 | 4.30 | 3.20 | -1.30 | -28.89% | 226 | 402 | 0.55 | -0.41 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 72.50 | 4.30 | 5.50 | 5.20 | +3.14 | +152.43% | 3 | 16 | 0.53 | -0.51 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 75.00 | 6.10 | 6.80 | 6.80 | -1.10 | -13.93% | 42 | 416 | 0.53 | -0.60 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 77.50 | 6.00 | 10.80 | 4.60 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.67 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:29 PM EST |
| 80.00 | 8.10 | 12.90 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.73 | 0.03 | -0.07 | 11/14/2024 | 11/20/2024 3:59:29 PM EST |
| 82.50 | 10.40 | 15.00 | 12.50 | -4.70 | -27.33% | 1 | 1 | 0.93 | -0.79 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 85.00 | 12.60 | 17.50 | 11.65 | 0.00 | 0.00% | 0 | 62 | 0.97 | -0.81 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:29 PM EST |
| 87.50 | 14.70 | 19.50 | % | 0 | 0 | 1.01 | -0.85 | 0.02 | -0.06 | 11/20/2024 3:59:29 PM EST | |||
| 90.00 | 17.00 | 21.90 | % | 0 | 0 | 1.05 | -0.88 | 0.02 | -0.05 | 11/20/2024 3:59:29 PM EST | |||
| 95.00 | 22.00 | 26.50 | % | 0 | 0 | 1.13 | -0.91 | 0.01 | -0.04 | 11/20/2024 3:59:29 PM EST | |||
| 100.00 | 26.70 | 31.50 | 21.50 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.97 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:29 PM EST |
| 105.00 | 31.70 | 36.40 | % | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:29 PM EST | |||
| 110.00 | 36.60 | 41.40 | % | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:29 PM EST |