Options Chain for EDGEWISE THERAPEUTICS INC COM (EWTX) - $17.32 as of 11/5/2025 1:42:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.00 | 16.50 | 14.25 | % | 4.75 | 0 | 0 | 9.05 | 0.99 | 0.00 | -0.01 | 11/5/2025 11:59:04 AM EST | |||
| 5.00 | 10.00 | 14.50 | 12.25 | % | 2.45 | 0 | 0 | 5.61 | 0.96 | 0.01 | -0.02 | 11/5/2025 11:59:04 AM EST | |||
| 6.00 | 10.20 | 12.60 | 11.40 | % | 1.90 | 0 | 0 | 3.69 | 0.94 | 0.01 | -0.02 | 11/5/2025 11:59:04 AM EST | |||
| 7.00 | 9.00 | 11.30 | 10.15 | % | 1.45 | 0 | 0 | 2.89 | 0.92 | 0.01 | -0.03 | 11/5/2025 11:59:04 AM EST | |||
| 8.00 | 8.10 | 10.20 | 9.15 | % | 1.14 | 0 | 0 | 2.42 | 0.90 | 0.01 | -0.03 | 11/5/2025 11:59:04 AM EST | |||
| 9.00 | 7.20 | 9.20 | 8.20 | 6.90 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.12 | 0.88 | 0.01 | -0.03 | 6/4/2025 | 11/5/2025 11:59:04 AM EST |
| 10.00 | 6.40 | 8.30 | 7.35 | % | 0.73 | 0 | 0 | 1.94 | 0.86 | 0.02 | -0.04 | 11/5/2025 11:59:04 AM EST | |||
| 11.00 | 5.70 | 7.40 | 6.55 | % | 0.60 | 0 | 0 | 1.76 | 0.83 | 0.02 | -0.04 | 11/5/2025 11:59:04 AM EST | |||
| 12.00 | 5.60 | 6.60 | 6.10 | 4.20 | 0.00 | 0.00% | 0.51 | 0 | 11 | 1.30 | 0.81 | 0.02 | -0.04 | 9/19/2025 | 11/5/2025 11:59:04 AM EST |
| 13.00 | 3.30 | 7.00 | 5.15 | 4.80 | 0.00 | 0.00% | 0.40 | 0 | 18 | 2.22 | 0.78 | 0.03 | -0.04 | 10/28/2025 | 11/5/2025 11:59:04 AM EST |
| 14.00 | 3.50 | 6.50 | 5.00 | 4.10 | 0.00 | 0.00% | 0.36 | 0 | 78 | 1.38 | 0.74 | 0.03 | -0.04 | 10/9/2025 | 11/5/2025 11:59:04 AM EST |
| 15.00 | 3.00 | 6.00 | 4.50 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 78 | 1.45 | 0.71 | 0.03 | -0.04 | 10/28/2025 | 11/5/2025 11:59:04 AM EST |
| 16.00 | 2.40 | 5.50 | 3.95 | 3.03 | 0.00 | 0.00% | 0.25 | 0 | 42 | 1.43 | 0.66 | 0.04 | -0.04 | 10/10/2025 | 11/5/2025 11:59:04 AM EST |
| 17.00 | 2.40 | 5.00 | 3.70 | 2.10 | 0.00 | 0.00% | 0.22 | 0 | 101 | 1.51 | 0.62 | 0.04 | -0.04 | 10/23/2025 | 11/5/2025 11:59:04 AM EST |
| 18.00 | 2.25 | 4.40 | 3.33 | 3.44 | 0.00 | 0.00% | 0.18 | 0 | 110 | 1.56 | 0.57 | 0.05 | -0.04 | 10/31/2025 | 11/5/2025 11:59:04 AM EST |
| 19.00 | 2.05 | 5.00 | 3.53 | 2.45 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.75 | 0.52 | 0.05 | -0.04 | 11/4/2025 | 11/5/2025 11:59:04 AM EST |
| 20.00 | 2.05 | 2.65 | 2.35 | 2.37 | -0.13 | -5.20% | 0.12 | 27 | 2,848 | 1.38 | 0.46 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 11:59:04 AM EST |
| 21.00 | 0.40 | 4.90 | 2.65 | 1.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.59 | 0.42 | 0.05 | -0.03 | 8/13/2025 | 11/5/2025 11:59:04 AM EST |
| 22.00 | 0.20 | 4.80 | 2.50 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.60 | 0.37 | 0.05 | -0.03 | 7/21/2025 | 11/5/2025 11:59:04 AM EST |
| 23.00 | 0.10 | 4.80 | 2.45 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.63 | 0.33 | 0.05 | -0.03 | 10/30/2025 | 11/5/2025 11:59:04 AM EST |
| 24.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.81 | 0.32 | 0.04 | -0.03 | 11/5/2025 11:59:04 AM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | 0.39 | 0.00 | 0.00% | 0.10 | 0 | 110 | 2.90 | 0.29 | 0.04 | -0.03 | 9/15/2025 | 11/5/2025 11:59:04 AM EST |
| 26.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.09 | 0 | 90 | 2.98 | 0.26 | 0.04 | -0.03 | 9/15/2025 | 11/5/2025 11:59:04 AM EST |
| 27.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 3.05 | 0.23 | 0.04 | -0.03 | 10/15/2025 | 11/5/2025 11:59:04 AM EST |
| 28.00 | 0.20 | 0.85 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.15 | 0.13 | 0.03 | -0.02 | 7/14/2025 | 11/5/2025 11:59:04 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.13 | 0.03 | -0.02 | 5/8/2025 | 11/5/2025 11:59:04 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 4.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.11 | 0.03 | -0.01 | 4/1/2025 | 11/5/2025 11:59:04 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.09 | 0.03 | -0.01 | 11/5/2025 11:59:04 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.08 | 0.02 | -0.01 | 4/2/2025 | 11/5/2025 11:59:04 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.07 | 0.02 | -0.01 | 11/5/2025 11:59:04 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.06 | 0.02 | -0.01 | 11/5/2025 11:59:04 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.66 | 0.05 | 0.02 | -0.01 | 10/31/2025 | 11/5/2025 11:59:04 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.04 | 0.01 | -0.01 | 11/5/2025 11:59:04 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.74 | 0.04 | 0.01 | -0.01 | 7/28/2025 | 11/5/2025 11:59:04 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.86 | 0.02 | 0.01 | 0.00 | 9/18/2025 | 11/5/2025 11:59:04 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.02 | 0.01 | 0.00 | 0.00 | 6/17/2025 | 11/5/2025 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.86 | -0.01 | 0.00 | -0.01 | 11/5/2025 11:59:04 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.42 | -0.04 | 0.01 | -0.02 | 11/5/2025 11:59:04 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.95 | -0.06 | 0.01 | -0.02 | 6/26/2025 | 11/5/2025 11:59:04 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.58 | -0.08 | 0.01 | -0.03 | 7/28/2025 | 11/5/2025 11:59:04 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.26 | -0.10 | 0.01 | -0.03 | 8/6/2025 | 11/5/2025 11:59:04 AM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.16 | -0.12 | 0.01 | -0.03 | 7/28/2025 | 11/5/2025 11:59:04 AM EST |
| 10.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.77 | -0.14 | 0.02 | -0.04 | 7/28/2025 | 11/5/2025 11:59:04 AM EST |
| 11.00 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 0 | 2.08 | -0.17 | 0.02 | -0.04 | 11/5/2025 11:59:04 AM EST | |||
| 12.00 | 0.00 | 1.60 | 0.80 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.86 | -0.19 | 0.02 | -0.04 | 9/4/2025 | 11/5/2025 11:59:04 AM EST |
| 13.00 | 0.55 | 4.90 | 2.73 | 1.90 | 0.00 | 0.00% | 0.21 | 0 | 12 | 2.23 | -0.22 | 0.03 | -0.04 | 9/18/2025 | 11/5/2025 11:59:04 AM EST |
| 14.00 | 0.65 | 3.60 | 2.13 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 2,669 | 1.64 | -0.26 | 0.03 | -0.04 | 10/31/2025 | 11/5/2025 11:59:04 AM EST |
| 15.00 | 1.10 | 4.40 | 2.75 | 2.10 | 0.00 | 0.00% | 0.18 | 0 | 114 | 1.73 | -0.29 | 0.03 | -0.04 | 10/27/2025 | 11/5/2025 11:59:04 AM EST |
| 16.00 | 1.65 | 5.00 | 3.33 | 2.18 | 0.00 | 0.00% | 0.21 | 0 | 61 | 1.75 | -0.34 | 0.04 | -0.04 | 10/31/2025 | 11/5/2025 11:59:04 AM EST |
| 17.00 | 1.90 | 5.00 | 3.45 | 3.15 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.55 | -0.38 | 0.04 | -0.04 | 10/28/2025 | 11/5/2025 11:59:04 AM EST |
| 18.00 | 2.55 | 5.50 | 4.03 | 3.17 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.53 | -0.43 | 0.05 | -0.04 | 10/31/2025 | 11/5/2025 11:59:04 AM EST |
| 19.00 | 3.20 | 6.00 | 4.60 | % | 0.24 | 0 | 0 | 1.50 | -0.48 | 0.05 | -0.04 | 11/5/2025 11:59:04 AM EST | |||
| 20.00 | 3.20 | 6.50 | 4.85 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.29 | -0.54 | 0.05 | -0.04 | 6/26/2025 | 11/5/2025 11:59:04 AM EST |
| 21.00 | 4.00 | 7.50 | 5.75 | 9.73 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.34 | -0.58 | 0.05 | -0.03 | 4/4/2025 | 11/5/2025 11:59:04 AM EST |
| 22.00 | 5.40 | 8.00 | 6.70 | 8.65 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.45 | -0.63 | 0.05 | -0.03 | 4/2/2025 | 11/5/2025 11:59:04 AM EST |
| 23.00 | 6.10 | 9.00 | 7.55 | 6.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.45 | -0.67 | 0.05 | -0.03 | 3/20/2025 | 11/5/2025 11:59:04 AM EST |
| 24.00 | 5.50 | 9.50 | 7.50 | % | 0.31 | 0 | 0 | 2.00 | -0.68 | 0.04 | -0.03 | 11/5/2025 11:59:04 AM EST | |||
| 25.00 | 7.40 | 10.50 | 8.95 | 7.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.09 | -0.71 | 0.04 | -0.03 | 3/14/2025 | 11/5/2025 11:59:04 AM EST |
| 26.00 | 8.30 | 11.50 | 9.90 | % | 0.38 | 0 | 0 | 2.16 | -0.74 | 0.04 | -0.03 | 11/5/2025 11:59:04 AM EST | |||
| 27.00 | 9.20 | 12.50 | 10.85 | 11.12 | 0.00 | 0.00% | 0.40 | 0 | 46 | 2.24 | -0.77 | 0.04 | -0.03 | 10/9/2025 | 11/5/2025 11:59:04 AM EST |
| 28.00 | 10.20 | 12.60 | 11.40 | % | 0.41 | 0 | 0 | 1.92 | -0.87 | 0.03 | -0.02 | 11/5/2025 11:59:04 AM EST | |||
| 29.00 | 11.10 | 13.00 | 12.05 | % | 0.42 | 0 | 0 | 1.70 | -0.87 | 0.03 | -0.02 | 11/5/2025 11:59:04 AM EST | |||
| 30.00 | 12.00 | 14.00 | 13.00 | 13.90 | 0.00 | 0.00% | 0.43 | 0 | 24 | 1.76 | -0.89 | 0.03 | -0.01 | 10/9/2025 | 11/5/2025 11:59:04 AM EST |
| 31.00 | 13.00 | 15.20 | 14.10 | % | 0.45 | 0 | 0 | 1.92 | -0.91 | 0.03 | -0.01 | 11/5/2025 11:59:04 AM EST | |||
| 32.00 | 13.90 | 15.90 | 14.90 | % | 0.47 | 0 | 0 | 1.82 | -0.92 | 0.02 | -0.01 | 11/5/2025 11:59:04 AM EST | |||
| 33.00 | 14.80 | 17.10 | 15.95 | % | 0.48 | 0 | 0 | 1.97 | -0.93 | 0.02 | -0.01 | 11/5/2025 11:59:04 AM EST | |||
| 34.00 | 15.80 | 17.90 | 16.85 | % | 0.50 | 0 | 0 | 1.92 | -0.94 | 0.02 | -0.01 | 11/5/2025 11:59:04 AM EST | |||
| 35.00 | 16.70 | 18.90 | 17.80 | % | 0.51 | 0 | 0 | 1.97 | -0.95 | 0.02 | -0.01 | 11/5/2025 11:59:04 AM EST | |||
| 36.00 | 17.70 | 19.90 | 18.80 | % | 0.52 | 0 | 0 | 2.01 | -0.96 | 0.01 | -0.01 | 11/5/2025 11:59:04 AM EST | |||
| 37.00 | 18.50 | 22.00 | 20.25 | % | 0.55 | 0 | 0 | 2.81 | -0.96 | 0.01 | -0.01 | 11/5/2025 11:59:04 AM EST | |||
| 40.00 | 21.30 | 24.20 | 22.75 | % | 0.57 | 0 | 0 | 2.34 | -0.98 | 0.01 | 0.00 | 11/5/2025 11:59:04 AM EST | |||
| 45.00 | 25.50 | 30.00 | 27.75 | % | 0.62 | 0 | 0 | 2.91 | -0.99 | 0.00 | 0.00 | 11/5/2025 11:59:04 AM EST |