Options Chain for EDGEWISE THERAPEUTICS INC COM (EWTX) - $29.50 as of 2/4/2025 9:16:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.10 | 18.10 | % | 0 | 0 | 2.44 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 15.00 | 13.90 | 15.80 | % | 0 | 0 | 2.12 | 0.97 | 0.01 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 17.50 | 10.50 | 14.50 | % | 0 | 0 | 2.27 | 0.94 | 0.01 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 20.00 | 8.90 | 11.70 | 9.85 | 0.00 | 0.00% | 0 | 4 | 1.76 | 0.88 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 21.00 | 7.90 | 10.90 | % | 0 | 0 | 1.69 | 0.85 | 0.02 | -0.03 | 2/4/2025 3:59:41 PM EST | |||
| 22.50 | 6.60 | 9.60 | % | 0 | 0 | 1.55 | 0.81 | 0.02 | -0.03 | 2/4/2025 3:59:41 PM EST | |||
| 24.00 | 6.20 | 8.90 | % | 0 | 0 | 1.15 | 0.76 | 0.03 | -0.04 | 2/4/2025 3:59:41 PM EST | |||
| 25.00 | 5.60 | 8.30 | 5.50 | 0.00 | 0.00% | 0 | 37 | 1.15 | 0.73 | 0.03 | -0.04 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 26.00 | 5.00 | 7.50 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.70 | 0.03 | -0.04 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 27.00 | 4.70 | 6.30 | 4.90 | 0.00 | 0.00% | 0 | 18 | 1.06 | 0.66 | 0.03 | -0.05 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 28.00 | 4.30 | 5.70 | 4.60 | +0.40 | +9.53% | 2 | 25 | 1.06 | 0.63 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 29.00 | 3.80 | 5.60 | 3.70 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.59 | 0.03 | -0.05 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 30.00 | 3.40 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 120 | 1.07 | 0.56 | 0.04 | -0.05 | 1/21/2025 | 2/4/2025 3:59:41 PM EST |
| 31.00 | 2.40 | 4.60 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.52 | 0.04 | -0.05 | 1/21/2025 | 2/4/2025 3:59:41 PM EST |
| 32.00 | 2.15 | 5.40 | 3.21 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.49 | 0.04 | -0.05 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 33.00 | 1.70 | 4.60 | % | 0 | 0 | 1.08 | 0.45 | 0.04 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 34.00 | 1.80 | 4.50 | 2.70 | 0.00 | 0.00% | 0 | 234 | 1.15 | 0.42 | 0.04 | -0.05 | 1/15/2025 | 2/4/2025 3:59:41 PM EST |
| 35.00 | 0.90 | 3.40 | % | 0 | 0 | 0.96 | 0.39 | 0.03 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 40.00 | 0.60 | 4.00 | % | 0 | 0 | 1.29 | 0.26 | 0.03 | -0.04 | 2/4/2025 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.30 | % | 0 | 0 | 4.23 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 15.00 | 0.00 | 2.45 | % | 0 | 0 | 2.67 | -0.03 | 0.01 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 17.50 | 0.00 | 3.60 | % | 0 | 0 | 2.82 | -0.06 | 0.01 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 20.00 | 0.00 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 605 | 1.52 | -0.12 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 21.00 | 0.25 | 4.90 | % | 0 | 0 | 1.62 | -0.15 | 0.02 | -0.03 | 2/4/2025 3:59:41 PM EST | |||
| 22.50 | 0.50 | 2.35 | 3.31 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.19 | 0.02 | -0.03 | 1/13/2025 | 2/4/2025 3:59:41 PM EST |
| 24.00 | 0.60 | 3.30 | % | 0 | 0 | 1.11 | -0.24 | 0.03 | -0.04 | 2/4/2025 3:59:41 PM EST | |||
| 25.00 | 1.10 | 2.95 | 3.20 | 0.00 | 0.00% | 0 | 59 | 1.02 | -0.27 | 0.03 | -0.04 | 1/21/2025 | 2/4/2025 3:59:41 PM EST |
| 26.00 | 1.90 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 68 | 1.07 | -0.30 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 27.00 | 1.95 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 16 | 1.02 | -0.34 | 0.03 | -0.05 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 28.00 | 2.70 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 49 | 1.08 | -0.37 | 0.03 | -0.05 | 1/21/2025 | 2/4/2025 3:59:41 PM EST |
| 29.00 | 2.60 | 4.90 | 5.30 | 0.00 | 0.00% | 0 | 21 | 0.98 | -0.41 | 0.03 | -0.05 | 1/21/2025 | 2/4/2025 3:59:41 PM EST |
| 30.00 | 3.80 | 6.40 | 5.90 | 0.00 | 0.00% | 0 | 18 | 1.18 | -0.44 | 0.04 | -0.05 | 1/23/2025 | 2/4/2025 3:59:41 PM EST |
| 31.00 | 4.00 | 6.40 | % | 0 | 0 | 1.05 | -0.48 | 0.04 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 32.00 | 4.10 | 7.00 | % | 0 | 0 | 0.98 | -0.51 | 0.04 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 33.00 | 5.40 | 7.30 | % | 0 | 0 | 1.01 | -0.55 | 0.04 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 34.00 | 6.20 | 9.00 | % | 0 | 0 | 1.14 | -0.58 | 0.04 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 35.00 | 6.70 | 10.30 | % | 0 | 0 | 1.18 | -0.61 | 0.03 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 40.00 | 10.70 | 14.40 | % | 0 | 0 | 1.13 | -0.74 | 0.03 | -0.04 | 2/4/2025 3:59:41 PM EST |