Options Chain for EDGEWISE THERAPEUTICS INC COM (EWTX) - $27.49 as of 1/22/2025 8:44:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.50 | 26.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 20.60 | 24.00 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 7.50 | 17.60 | 20.90 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 15.20 | 18.80 | 21.70 | 0.00 | 0.00% | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 13.10 | 15.50 | % | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 15.00 | 10.60 | 14.10 | % | 0 | 0 | 2.53 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 17.50 | 9.10 | 11.20 | 18.62 | 0.00 | 0.00% | 0 | 8 | 1.81 | 0.93 | 0.01 | -0.03 | 11/12/2024 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 7.20 | 10.00 | 7.52 | 0.00 | 0.00% | 0 | 45 | 0.95 | 0.88 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 21.00 | 4.90 | 8.80 | % | 0 | 0 | 1.77 | 0.84 | 0.03 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 5.50 | 7.10 | 9.88 | 0.00 | 0.00% | 0 | 440 | 0.84 | 0.79 | 0.03 | -0.05 | 12/17/2024 | 1/21/2025 3:59:55 PM EST |
| 24.00 | 4.30 | 6.10 | % | 0 | 0 | 1.05 | 0.73 | 0.04 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 3.70 | 5.10 | 3.60 | 0.00 | 0.00% | 0 | 3,012 | 0.96 | 0.68 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 3.00 | 5.50 | % | 0 | 0 | 1.10 | 0.64 | 0.05 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 2.45 | 3.50 | 4.94 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.59 | 0.05 | -0.06 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 2.20 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.54 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 29.00 | 1.70 | 3.00 | % | 0 | 0 | 0.85 | 0.49 | 0.05 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 1.70 | 2.30 | 1.70 | 0.00 | 0.00% | 0 | 399 | 0.91 | 0.45 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 1.00 | 2.25 | % | 0 | 0 | 0.90 | 0.40 | 0.05 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 32.00 | 0.95 | 2.00 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.37 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 0.55 | 1.60 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.33 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 0.15 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 394 | 1.03 | 0.30 | 0.04 | -0.05 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 118 | 1.50 | 0.26 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.05 | 0.42 | 0.00 | 0.00% | 0 | 1,772 | 1.29 | 0.15 | 0.03 | -0.03 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.10 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 2,076 | 1.09 | 0.11 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 4.10 | 0.25 | 0.00 | 0.00% | 0 | 65 | 1.90 | 0.04 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 4.00 | 0.20 | 0.00 | 0.00% | 0 | 18 | 2.04 | 0.02 | 0.01 | -0.01 | 12/23/2024 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 1/21/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 4.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 4.00 | % | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 4.00 | 1.98 | 0.00 | 0.00% | 0 | 1 | 5.90 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 4.00 | 0.70 | 0.00 | 0.00% | 0 | 1 | 4.77 | -0.01 | 0.00 | -0.01 | 10/8/2024 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.90 | 5.10 | 0.00 | 0.00% | 0 | 1 | 2.02 | -0.03 | 0.01 | -0.01 | 9/3/2024 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 0.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 24 | 1.14 | -0.07 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 1.85 | 1.05 | 0.00 | 0.00% | 0 | 4 | 1.79 | -0.12 | 0.02 | -0.03 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 21.00 | 0.05 | 2.35 | % | 0 | 0 | 1.16 | -0.16 | 0.03 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 0.30 | 2.55 | 1.10 | 0.00 | 0.00% | 0 | 1,494 | 1.13 | -0.21 | 0.03 | -0.05 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 24.00 | 0.85 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 40 | 0.87 | -0.27 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 1.35 | 2.55 | 2.70 | 0.00 | 0.00% | 0 | 138 | 1.01 | -0.32 | 0.04 | -0.05 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 1.65 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.36 | 0.05 | -0.05 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 27.00 | 2.20 | 3.80 | 2.68 | 0.00 | 0.00% | 0 | 10 | 1.08 | -0.41 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 2.55 | 3.70 | % | 0 | 0 | 0.93 | -0.46 | 0.05 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 2.95 | 4.40 | % | 0 | 0 | 1.04 | -0.51 | 0.05 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 4.10 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 802 | 0.93 | -0.55 | 0.05 | -0.05 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 4.70 | 6.10 | % | 0 | 0 | 1.01 | -0.60 | 0.05 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 32.00 | 5.30 | 7.00 | % | 0 | 0 | 1.02 | -0.63 | 0.05 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 33.00 | 6.00 | 8.00 | % | 0 | 0 | 1.03 | -0.67 | 0.04 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 34.00 | 6.50 | 8.50 | % | 0 | 0 | 0.88 | -0.70 | 0.04 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 7.90 | 9.90 | 8.96 | 0.00 | 0.00% | 0 | 21 | 1.55 | -0.74 | 0.04 | -0.04 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 11.70 | 15.30 | 11.10 | 0.00 | 0.00% | 0 | 6 | 1.99 | -0.85 | 0.03 | -0.03 | 12/17/2024 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 16.60 | 19.60 | % | 0 | 0 | 2.01 | -0.89 | 0.02 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 21.80 | 24.90 | % | 0 | 0 | 2.39 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 26.50 | 30.00 | % | 0 | 0 | 2.58 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST |