Options Chain for EDGEWISE THERAPEUTICS INC COM (EWTX) - $27.29 as of 12/26/2025 1:03:19 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 | 21.00 | 25.90 | 23.45 | % | 7.82 | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 5.00 | 19.00 | 23.90 | 21.45 | % | 4.29 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 7.00 | 17.00 | 21.90 | 19.45 | % | 2.78 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 8.00 | 16.00 | 20.90 | 18.45 | % | 2.31 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 9.00 | 15.00 | 19.90 | 17.45 | 15.96 | 0.00 | 0.00% | 1.94 | 0 | 30 | 3.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:58 PM EST |
| 10.00 | 14.00 | 18.80 | 16.40 | 6.80 | 0.00 | 0.00% | 1.64 | 0 | 2 | 3.25 | 0.99 | 0.00 | 0.00 | 9/5/2025 | 12/26/2025 3:59:58 PM EST |
| 11.00 | 13.50 | 17.70 | 15.60 | 5.01 | 0.00 | 0.00% | 1.42 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 12/26/2025 3:59:58 PM EST |
| 12.00 | 12.90 | 16.80 | 14.85 | 11.65 | 0.00 | 0.00% | 1.24 | 0 | 1 | 2.73 | 0.98 | 0.00 | -0.01 | 12/3/2025 | 12/26/2025 3:59:58 PM EST |
| 13.00 | 11.50 | 15.70 | 13.60 | % | 1.05 | 0 | 0 | 2.46 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 14.00 | 10.90 | 14.60 | 12.75 | 3.10 | 0.00 | 0.00% | 0.91 | 0 | 6 | 2.21 | 0.96 | 0.01 | -0.01 | 9/18/2025 | 12/26/2025 3:59:58 PM EST |
| 15.00 | 10.20 | 13.40 | 11.80 | 11.00 | -0.92 | -7.72% | 0.79 | 9 | 662 | 1.94 | 0.93 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 16.00 | 9.10 | 12.40 | 10.75 | 8.50 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.79 | 0.93 | 0.01 | -0.01 | 11/18/2025 | 12/26/2025 3:59:58 PM EST |
| 17.00 | 7.90 | 11.50 | 9.70 | 7.00 | 0.00 | 0.00% | 0.57 | 0 | 172 | 1.68 | 0.92 | 0.02 | -0.01 | 11/13/2025 | 12/26/2025 3:59:58 PM EST |
| 18.00 | 6.90 | 11.00 | 8.95 | 1.95 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.72 | 0.90 | 0.02 | -0.02 | 7/16/2025 | 12/26/2025 3:59:58 PM EST |
| 19.00 | 6.40 | 10.00 | 8.20 | 8.03 | 0.00 | 0.00% | 0.43 | 0 | 351 | 1.57 | 0.87 | 0.02 | -0.02 | 11/26/2025 | 12/26/2025 3:59:58 PM EST |
| 20.00 | 5.50 | 8.90 | 7.20 | 7.60 | 0.00 | 0.00% | 0.36 | 0 | 50 | 1.40 | 0.84 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 4.10 | 8.30 | 6.20 | 4.45 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.39 | 0.81 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 22.00 | 3.80 | 7.40 | 5.60 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.29 | 0.78 | 0.04 | -0.02 | 12/3/2025 | 12/26/2025 3:59:58 PM EST |
| 23.00 | 2.90 | 6.40 | 4.65 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.16 | 0.74 | 0.04 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 24.00 | 2.50 | 5.90 | 4.20 | 4.16 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.13 | 0.70 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 1.50 | 4.80 | 3.15 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 420 | 0.98 | 0.65 | 0.05 | -0.03 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 26.00 | 1.80 | 4.00 | 2.90 | 2.85 | -0.28 | -8.95% | 0.11 | 1 | 2 | 0.64 | 0.58 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 27.00 | 1.05 | 3.40 | 2.23 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.59 | 0.51 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 28.00 | 0.40 | 3.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.56 | 0.43 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 29.00 | 0.45 | 2.45 | 1.45 | % | 0.05 | 0 | 0 | 0.59 | 0.36 | 0.07 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 30.00 | 0.65 | 1.55 | 1.10 | 1.00 | -0.30 | -23.08% | 0.04 | 4 | 28 | 0.58 | 0.31 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 31.00 | 0.25 | 1.35 | 0.80 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | 0.28 | 0.05 | -0.02 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 1.20 | 0.60 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | 0.22 | 0.05 | -0.02 | 11/14/2025 | 12/26/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.74 | 0.19 | 0.05 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | 0.16 | 0.04 | -0.01 | 12/4/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.60 | -0.59 | -49.58% | 0.02 | 1 | 2 | 0.82 | 0.14 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.87 | 0.12 | 0.03 | -0.01 | 12/26/2025 3:59:58 PM 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 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 10 | 3.82 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/26/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 1.25 | 0.63 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.51 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 12/26/2025 3:59:58 PM EST |
| 11.00 | 0.05 | 1.55 | 0.80 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.82 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 12/26/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.95 | -0.02 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 1.95 | 0.98 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.32 | -0.03 | 0.01 | -0.01 | 11/5/2025 | 12/26/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 1.94 | -0.04 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | -0.07 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 1.40 | 0.70 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.56 | -0.07 | 0.01 | -0.01 | 11/19/2025 | 12/26/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 2.40 | 1.20 | % | 0.07 | 0 | 0 | 1.84 | -0.08 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.55 | 1.28 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.74 | -0.10 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 2.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.40 | -0.13 | 0.02 | -0.02 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.05 | -0.16 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 2.05 | 1.03 | 3.59 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.17 | -0.19 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 2.05 | 1.03 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.04 | -0.22 | 0.04 | -0.02 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.00 | -0.26 | 0.04 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 24.00 | 0.45 | 2.55 | 1.50 | 4.84 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.30 | 0.05 | -0.03 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 0.45 | 3.20 | 1.83 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.63 | -0.35 | 0.05 | -0.03 | 10/9/2025 | 12/26/2025 3:59:58 PM EST |
| 26.00 | 0.55 | 3.70 | 2.13 | % | 0.08 | 0 | 0 | 0.59 | -0.42 | 0.06 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 27.00 | 0.65 | 4.20 | 2.43 | % | 0.09 | 0 | 0 | 0.52 | -0.49 | 0.07 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 28.00 | 1.60 | 4.80 | 3.20 | % | 0.11 | 0 | 0 | 0.52 | -0.57 | 0.07 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 29.00 | 2.40 | 6.00 | 4.20 | % | 0.14 | 0 | 0 | 1.08 | -0.64 | 0.07 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 30.00 | 2.50 | 7.00 | 4.75 | % | 0.16 | 0 | 0 | 1.15 | -0.69 | 0.06 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 31.00 | 3.50 | 7.50 | 5.50 | % | 0.18 | 0 | 0 | 1.09 | -0.72 | 0.05 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 32.00 | 4.50 | 8.50 | 6.50 | % | 0.20 | 0 | 0 | 1.19 | -0.78 | 0.05 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 33.00 | 5.00 | 9.00 | 7.00 | % | 0.21 | 0 | 0 | 1.13 | -0.81 | 0.05 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 34.00 | 6.00 | 9.80 | 7.90 | % | 0.23 | 0 | 0 | 1.13 | -0.84 | 0.04 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 7.40 | 10.80 | 9.10 | % | 0.26 | 0 | 0 | 1.19 | -0.86 | 0.04 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 36.00 | 8.10 | 11.80 | 9.95 | % | 0.28 | 0 | 0 | 1.24 | -0.88 | 0.03 | -0.01 | 12/26/2025 3:59:58 PM EST |