Intercept Pharmaceuticals Options Chain and Prices (NASDAQ:ICPT)

$94.84

+0.15 (+0.16 %)

(As of 02/17/2020 07:01 AM ET)

Add

Compare

Today's Range

$92.89

Now: $94.84▼

$95.40

50-Day Range

$92.28

MA: $105.52▼

$123.92

52-Week Range

$56.76

Now: $94.84▼

$131.87

Volume283,063 shs

Average Volume461,346 shs

Market Capitalization$3.10 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.74

Intercept Pharmaceuticals (NASDAQ:ICPT) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
2/21/2020	$185.00	$0.075	Call	0	0	1.96328 (+0.120311)	0.010147
2/21/2020	$180.00	$0.075	Call	0	20	1.89488 (+0.119504)	0.010447
2/21/2020	$175.00	$0.075	Call	0	0	1.82331 (+0.115351)	0.01075
2/21/2020	$170.00	$0.075	Call	0	36	1.73293 (+0.107951)	0.010415
2/21/2020	$165.00	$0.075	Call	0	34	1.66909 (+0.102369)	0.011324
2/21/2020	$160.00	$0.075	Call	0	25	1.59182 (+0.097469)	0.011869
2/21/2020	$155.00	$0.075	Call	0	31	1.49755 (+0.092709)	0.011785
2/21/2020	$150.00	$0.025	Call	0	208	1.27443 (-0.066418)	0.006067
2/21/2020	$145.00	$0.075	Call	0	78	1.33958	0.014092
2/21/2020	$144.00	$0.100	Call	0	0	1.38315	0.018603
2/21/2020	$143.00	$0.125	Call	0	0	1.39249	0.021072
2/21/2020	$142.00	$0.125	Call	0	0	1.37348	0.021383
2/21/2020	$141.00	$0.125	Call	0	0	1.35176	0.021494
2/21/2020	$140.00	$0.000	Call	0	30		0
2/21/2020	$139.00	$0.000	Call	0	0		0
2/21/2020	$138.00	$0.000	Call	0	0		0
2/21/2020	$137.00	$0.000	Call	0	0		0
2/21/2020	$136.00	$0.000	Call	0	0		0
2/21/2020	$135.00	$0.000	Call	0	269		0
2/21/2020	$134.00	$0.000	Call	0	0		0
2/21/2020	$133.00	$0.000	Call	0	0		0
2/21/2020	$132.00	$0.000	Call	0	0		0
2/21/2020	$131.00	$0.000	Call	0	0		0
2/21/2020	$130.00	$0.000	Call	0	244		0
2/21/2020	$129.00	$0.000	Call	0	0		0
2/21/2020	$128.00	$0.000	Call	0	0		0
2/21/2020	$127.00	$0.000	Call	0	0		0
2/21/2020	$126.00	$0.000	Call	0	0		0
2/21/2020	$125.00	$0.000	Call	0	269		0
2/21/2020	$124.00	$0.000	Call	0	0		0
2/21/2020	$123.00	$0.000	Call	0	0		0
2/21/2020	$122.00	$0.000	Call	0	0		0
2/21/2020	$121.00	$0.000	Call	0	0		0
2/21/2020	$120.00	$0.000	Call	10	212	0.777082 (-0.227338)	0
2/21/2020	$119.00	$0.000	Call	0	0		0
2/21/2020	$118.00	$0.000	Call	0	15		0
2/21/2020	$117.00	$0.000	Call	0	0		0
2/21/2020	$116.00	$0.000	Call	0	5		0
2/21/2020	$115.00	$0.000	Call	0	309		0
2/21/2020	$114.00	$0.000	Call	0	1		0
2/21/2020	$113.00	$0.125	Call	0	162	0.684994	0.036134
2/21/2020	$112.00	$0.000	Call	0	0		0
2/21/2020	$111.00	$0.000	Call	0	25		0
2/21/2020	$110.00	$0.000	Call	0	163 (-18)		0
2/21/2020	$109.00	$0.000	Call	25	26	0.634219	0
2/21/2020	$108.00	$0.000	Call	7	3	0.715881	0
2/21/2020	$107.00	$0.000	Call	0	30		0
2/21/2020	$106.00	$0.000	Call	8	8	0.652497	0
2/21/2020	$105.00	$0.000	Call	27	81	0.603731	0
2/21/2020	$104.00	$0.475	Call	0	6	0.571271	0.130621
2/21/2020	$103.00	$0.000	Call	0	40		0
2/21/2020	$102.00	$0.000	Call	1	0	0.538473	0
2/21/2020	$101.00	$0.000	Call	0	0		0
2/21/2020	$100.00	$0.775	Call	0	448 (+1)	0.477214 (-0.089631)	0.22192
2/21/2020	$99.00	$0.000	Call	0	0		0
2/21/2020	$98.00	$0.000	Call	0	0		0
2/21/2020	$97.00	$1.750	Call	1	0	0.507033 (-0.102595)	0.388629
2/21/2020	$96.00	$2.025	Call	0	0	0.484875 (-0.236894)	0.4425
2/21/2020	$95.00	$2.650	Call	49	408 (+2)	0.518906 (-0.042308)	0.506034
2/21/2020	$94.00	$3.225	Call	0	1 (+1)	0.532137 (-0.111291)	0.563622
2/21/2020	$93.00	$3.800	Call	0	0	0.534543 (-0.194322)	0.619531
2/21/2020	$92.00	$4.350	Call	0	0	0.519958 (-0.196585)	0.677555
2/21/2020	$91.00	$5.950	Call	0	0	0.722455 (-0.002504)	0.67905
2/21/2020	$90.00	$5.850	Call	0	249 (-1)	0.542806 (-0.22423)	0.769427
2/21/2020	$89.00	$6.950	Call	0	0	0.631734 (-0.00926)	0.780056
2/21/2020	$88.00	$8.050	Call	0	0	0.721271 (-0.028329)	0.788509
2/21/2020	$87.00	$8.450	Call	0	0	0.604177 (-0.069219)	0.858892
2/21/2020	$86.00	$9.650	Call	0	0	0.726396 (+0.024944)	0.847282
2/21/2020	$85.00	$10.400	Call	0	134	0.693762 (+0.01697)	0.883009
2/21/2020	$84.00	$11.050	Call	0	0	0.573796 (-0.267945)	0.941744
2/21/2020	$83.00	$12.050	Call	0	0	0.618464 (-0.102573)	0.945424
2/21/2020	$82.00	$13.050	Call	0	0	0.66319 (-0.010886)	0.948654
2/21/2020	$81.00	$14.050	Call	0	0	0.708031 (+0.01909)	0.951516
2/21/2020	$80.00	$15.200	Call	0	61 (-1)	0.853928 (-0.174682)	0.933153
2/21/2020	$79.00	$15.950	Call	0	0	0.698904 (+0.000677)	0.973716
2/21/2020	$78.00	$16.950	Call	0	0	0.7402 (+0.001185)	0.97501
2/21/2020	$77.00	$18.000	Call	0	0	0.841152 (+0.061083)	0.967757
2/21/2020	$76.00	$18.950	Call	0	0	0.823692 (+0.002271)	0.977258
2/21/2020	$75.00	$20.000	Call	0	29	0.929944 (+0.066848)	0.97051
2/21/2020	$74.00	$21.050	Call	0	0	1.02862 (+0.073052)	0.965194
2/21/2020	$73.00	$21.950	Call	0	0	0.951597 (+0.004082)	0.979985
2/21/2020	$72.00	$23.150	Call	0	0	1.21687 (+0.226558)	0.957318
2/21/2020	$71.00	$23.950	Call	0	0	1.03894 (+0.005402)	0.981487
2/21/2020	$70.00	$25.050	Call	0	288	1.22004 (+0.142827)	0.970156
2/21/2020	$69.00	$25.950	Call	0	0	1.13063 (-0.04988)	0.982615
2/21/2020	$68.00	$26.950	Call	0	0	1.17764 (-0.049275)	0.983108
2/21/2020	$67.00	$27.950	Call	0	0	1.22301	0.983723
2/21/2020	$66.00	$28.950	Call	0	0	1.27073	0.984191
2/21/2020	$65.00	$30.050	Call	0	8	1.47116 (+0.167916)	0.974839
2/21/2020	$60.00	$34.850	Call	0	32
2/21/2020	$55.00	$39.850	Call	0	0	0.477214	1
2/21/2020	$50.00	$44.850	Call	0	0	0.477214	1
2/21/2020	$45.00	$49.850	Call	0	0	1.59979	0.999746
2/21/2020	$40.00	$54.850	Call	0	3	1.91141	0.999656
2/21/2020	$35.00	$59.850	Call	0	0	2.24823	0.999607
2/21/2020	$30.00	$64.850	Call	0	0	2.68498	0.999484
2/21/2020	$185.00	$90.100	Put	0	0	0
2/21/2020	$180.00	$85.100	Put	0	0	0
2/21/2020	$175.00	$80.050	Put	0	0	0
2/21/2020	$170.00	$75.100	Put	0	0	0
2/21/2020	$165.00	$70.100	Put	0	0	0
2/21/2020	$160.00	$65.100	Put	0	0	0
2/21/2020	$155.00	$60.100	Put	0	0	0
2/21/2020	$150.00	$55.100	Put	0	0	0
2/21/2020	$145.00	$50.100	Put	0	0	0
2/21/2020	$144.00	$49.100	Put	0	0	0
2/21/2020	$143.00	$48.100	Put	0	0	0
2/21/2020	$142.00	$47.100	Put	0	0	0
2/21/2020	$141.00	$46.100	Put	0	0	0
2/21/2020	$140.00	$45.100	Put	0	0	0
2/21/2020	$139.00	$44.100	Put	0	0	0
2/21/2020	$138.00	$43.100	Put	0	0	0
2/21/2020	$137.00	$42.100	Put	0	0	0
2/21/2020	$136.00	$41.100	Put	0	0	0
2/21/2020	$135.00	$40.100	Put	0	0	0
2/21/2020	$134.00	$39.100	Put	0	0	0
2/21/2020	$133.00	$38.100	Put	0	0	0
2/21/2020	$132.00	$37.100	Put	0	0	0
2/21/2020	$131.00	$36.050	Put	0	0	0
2/21/2020	$130.00	$35.150	Put	0	9	0
2/21/2020	$129.00	$34.150	Put	0	0	0
2/21/2020	$128.00	$33.100	Put	0	0	0
2/21/2020	$127.00	$32.100	Put	0	0	0
2/21/2020	$126.00	$31.100	Put	0	0	0
2/21/2020	$125.00	$30.100	Put	0	6	0
2/21/2020	$124.00	$29.050	Put	0	0	0
2/21/2020	$123.00	$28.100	Put	0	0	0
2/21/2020	$122.00	$27.150	Put	0	0	0
2/21/2020	$121.00	$26.100	Put	0	0	0
2/21/2020	$120.00	$25.000	Put	0	20	0
2/21/2020	$119.00	$24.100	Put	0	0	0
2/21/2020	$118.00	$23.050	Put	0	0	0
2/21/2020	$117.00	$22.100	Put	0	0	0
2/21/2020	$116.00	$21.100	Put	0	0	0
2/21/2020	$115.00	$20.000	Put	0	35	0
2/21/2020	$114.00	$19.200	Put	0	0	0.626172	-0.983531
2/21/2020	$113.00	$18.100	Put	0	0	0
2/21/2020	$112.00	$17.100	Put	0	0	0
2/21/2020	$111.00	$16.100	Put	0	0	0
2/21/2020	$110.00	$14.950	Put	1	125 (-2)	0
2/21/2020	$109.00	$14.300	Put	0	0	0.592095 (+0.032192)	-0.952744
2/21/2020	$108.00	$13.300	Put	0	0	0.56051 (-0.002771)	-0.950445
2/21/2020	$107.00	$12.200	Put	0	0	0.434766	-0.977873
2/21/2020	$106.00	$11.400	Put	0	0	0.559863 (-0.028028)	-0.922345
2/21/2020	$105.00	$10.050	Put	0	22	0
2/21/2020	$104.00	$9.500	Put	0	0	0.523633 (-0.030762)	-0.892163
2/21/2020	$103.00	$9.000	Put	0	0	0.642578 (+0.085107)	-0.811063
2/21/2020	$102.00	$7.850	Put	0	0	0.553711 (-0.127832)	-0.81867
2/21/2020	$101.00	$7.150	Put	0	0	0.589941 (-0.128174)	-0.768971
2/21/2020	$100.00	$6.450	Put	0	350	0.602206 (-0.000754)	-0.723755
2/21/2020	$99.00	$5.600	Put	0	0	0.574455 (-0.123382)	-0.690397
2/21/2020	$98.00	$5.400	Put	0	0	0.682218 (-0.012411)	-0.618969
2/21/2020	$97.00	$4.650	Put	0	0	0.651807 (-0.03247)	-0.580465
2/21/2020	$96.00	$3.900	Put	0	0	0.621045 (-0.065967)	-0.538124
2/21/2020	$95.00	$3.450	Put	0	935 (-21)	0.647519 (-0.069614)	-0.489009
2/21/2020	$94.00	$2.950	Put	0	2 (+2)	0.641553 (-0.024433)	-0.442029
2/21/2020	$93.00	$2.000	Put	0	4 (+4)	0.543005 (-0.195413)	-0.381649
2/21/2020	$92.00	$0.000	Put	2	1 (+1)	0.586601 (-0.179024)	0
2/21/2020	$91.00	$0.000	Put	0	0		0
2/21/2020	$90.00	$0.875	Put	190	965 (+5)	0.517688 (-0.114424)	-0.217748
2/21/2020	$89.00	$0.000	Put	0	0		0
2/21/2020	$88.00	$0.000	Put	0	0		0
2/21/2020	$87.00	$0.000	Put	0	0		0
2/21/2020	$86.00	$0.000	Put	10	5 (+5)	0.682222 (+0.030402)	0
2/21/2020	$85.00	$0.425	Put	41	526	0.643631 (+0.00443)	-0.10045
2/21/2020	$84.00	$0.000	Put	0	0		0
2/21/2020	$83.00	$0.325	Put	0	0	0.697843 (-0.126775)	-0.074935
2/21/2020	$82.00	$0.300	Put	100	0	0.736914 (+0.010254)	-0.067148
2/21/2020	$81.00	$0.000	Put	100	0	0.811023	0
2/21/2020	$80.00	$0.000	Put	0	36 (+5)		0
2/21/2020	$79.00	$0.000	Put	0	0		0
2/21/2020	$78.00	$0.000	Put	0	0		0
2/21/2020	$77.00	$0.000	Put	0	0		0
2/21/2020	$76.00	$0.000	Put	0	0		0
2/21/2020	$75.00	$0.000	Put	10	165	0.803211 (-0.296689)	0
2/21/2020	$74.00	$0.000	Put	0	0		0
2/21/2020	$73.00	$0.000	Put	0	0		0
2/21/2020	$72.00	$0.000	Put	0	0		0
2/21/2020	$71.00	$0.000	Put	0	0		0
2/21/2020	$70.00	$0.000	Put	0	3,669		0
2/21/2020	$69.00	$0.000	Put	0	0		0
2/21/2020	$68.00	$0.000	Put	0	0		0
2/21/2020	$67.00	$0.000	Put	0	0		0
2/21/2020	$66.00	$0.000	Put	0	0		0
2/21/2020	$65.00	$0.000	Put	0	72		0
2/21/2020	$60.00	$0.000	Put	0	18		0
2/21/2020	$55.00	$0.075	Put	0	67	1.79003 (+0.021814)	-0.008604
2/21/2020	$50.00	$0.075	Put	0	377	2.06872 (+0.140447)	-0.007585
2/21/2020	$45.00	$0.075	Put	0	133	2.36925 (+0.16304)	-0.006596
2/21/2020	$40.00	$0.075	Put	0	54	2.69859 (+0.171444)	-0.005653
2/21/2020	$35.00	$0.075	Put	0	38	3.09335 (+0.205849)	-0.005009
2/21/2020	$30.00	$0.025	Put	0	0	3.15545 (+0.21532)	-0.001767

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/17/2020 by MarketBeat.com Staff

Featured Article: What is the outlook for the FAANG stocks?

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Intercept Pharmaceuticals Options Chain and Prices (NASDAQ:ICPT)

Adding

Adding

Adding Intercept Pharmaceuticals Inc

Options Chain

Intercept Pharmaceuticals (NASDAQ:ICPT) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources