Options Chain for INCYTE CORP COM (INCY) - $51.68 as of 4/29/2024 4:03:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.60 | 25.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:36 PM EST | |||
| 32.50 | 18.40 | 22.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:36 PM EST | |||
| 35.00 | 15.90 | 20.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:36 PM EST | |||
| 37.50 | 13.40 | 17.50 | % | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:36 PM EST | |||
| 40.00 | 10.90 | 14.60 | % | 0 | 0 | 1.59 | 0.98 | 0.01 | -0.02 | 4/29/2024 3:59:36 PM EST | |||
| 42.50 | 8.50 | 12.10 | % | 0 | 0 | 1.36 | 0.95 | 0.01 | -0.03 | 4/29/2024 3:59:36 PM EST | |||
| 45.00 | 6.10 | 9.80 | % | 0 | 0 | 1.19 | 0.88 | 0.03 | -0.05 | 4/29/2024 3:59:36 PM EST | |||
| 47.50 | 5.20 | 7.00 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.81 | 0.04 | -0.06 | 4/25/2024 | 4/29/2024 3:59:36 PM EST |
| 50.00 | 3.50 | 3.80 | 4.00 | +1.08 | +36.99% | 136 | 33 | 0.45 | 0.69 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 52.50 | 2.10 | 2.75 | 2.20 | +0.70 | +46.67% | 241 | 37 | 0.45 | 0.53 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 55.00 | 0.95 | 1.40 | 1.10 | +0.45 | +69.24% | 1,284 | 688 | 0.44 | 0.34 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 57.50 | 0.40 | 0.60 | 0.50 | +0.25 | +100.00% | 21 | 231 | 0.42 | 0.18 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 60.00 | 0.05 | 0.25 | 0.25 | +0.18 | +257.15% | 133 | 86 | 0.38 | 0.07 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 62.50 | 0.00 | 1.35 | 0.20 | +0.05 | +33.34% | 1 | 83 | 0.93 | 0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 14 | 104 | 0.47 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 67.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.54 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 3:59:36 PM EST |
| 70.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 3:59:36 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 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 | 1.94 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:36 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:36 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:36 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 4/29/2024 3:59:36 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.02 | 4/29/2024 3:59:36 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | -0.05 | 0.01 | -0.03 | 4/29/2024 3:59:36 PM EST | |||
| 45.00 | 0.10 | 0.30 | 0.10 | % | 2 | 0 | 0.51 | -0.12 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 3:59:36 PM EST | |
| 47.50 | 0.25 | 0.70 | 0.27 | -0.15 | -35.72% | 7 | 327 | 0.46 | -0.19 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 50.00 | 0.95 | 1.80 | 1.05 | 0.00 | 0.00% | 2,296 | 124 | 0.47 | -0.31 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 52.50 | 1.90 | 2.25 | 2.00 | -0.15 | -6.98% | 331 | 1,120 | 0.46 | -0.47 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 55.00 | 3.20 | 3.80 | 3.20 | -0.40 | -11.12% | 168 | 2,142 | 0.45 | -0.66 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 57.50 | 5.00 | 7.50 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.82 | 0.05 | -0.04 | 4/19/2024 | 4/29/2024 3:59:36 PM EST |
| 60.00 | 5.60 | 9.30 | 5.00 | 0.00 | 0.00% | 0 | 9 | 0.95 | -0.93 | 0.03 | -0.02 | 4/4/2024 | 4/29/2024 3:59:36 PM EST |
| 62.50 | 8.00 | 11.70 | 6.30 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.97 | 0.02 | -0.01 | 4/1/2024 | 4/29/2024 3:59:36 PM EST |
| 65.00 | 10.80 | 14.20 | 9.50 | 0.00 | 0.00% | 0 | 203 | 1.19 | -0.99 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 3:59:36 PM EST |
| 67.50 | 13.60 | 16.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 70.00 | 15.30 | 19.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 75.00 | 20.60 | 24.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 80.00 | 25.50 | 29.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 85.00 | 30.50 | 34.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 90.00 | 35.50 | 39.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST |