Options Chain for SPRINGWORKS THERAPEUTICS INC COM (SWTX) - $58.25 as of 2/21/2025 9:30:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 41.10 | 45.70 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 17.50 | 38.80 | 43.40 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 20.00 | 36.00 | 40.90 | 13.80 | 0.00 | 0.00% | 0 | 1 | 3.40 | 1.00 | 0.00 | -0.01 | 1/15/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 33.70 | 38.20 | 17.34 | 0.00 | 0.00% | 0 | 1 | 2.90 | 0.99 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 31.50 | 36.00 | 35.00 | 0.00 | 0.00% | 0 | 12 | 2.62 | 0.98 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 26.60 | 31.00 | 27.00 | 0.00 | 0.00% | 0 | 15 | 2.13 | 0.96 | 0.00 | -0.04 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 22.30 | 26.30 | 25.89 | 0.00 | 0.00% | 0 | 364 | 1.83 | 0.92 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 19.80 | 21.20 | 20.00 | -3.00 | -13.05% | 60 | 538 | 1.49 | 0.87 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 16.50 | 19.00 | 16.50 | -1.50 | -8.34% | 56 | 496 | 1.69 | 0.81 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 11.50 | 14.60 | 12.80 | -2.70 | -17.42% | 240 | 1,793 | 1.34 | 0.73 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 10.10 | 11.20 | 10.01 | -1.15 | -10.31% | 1,998 | 4,689 | 1.41 | 0.64 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 6.70 | 7.50 | 7.28 | -0.62 | -7.85% | 2,804 | 5,103 | 1.21 | 0.54 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 4.20 | 4.30 | 4.30 | -1.27 | -22.81% | 5,081 | 5,106 | 1.04 | 0.43 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 2.50 | 2.60 | 2.60 | -0.76 | -22.62% | 1,193 | 7,918 | 0.98 | 0.31 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 1.20 | 1.25 | 1.30 | -0.30 | -18.75% | 6,143 | 4,204 | 0.87 | 0.20 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 80.00 | 0.45 | 1.00 | 0.60 | -0.08 | -11.77% | 343 | 1,075 | 0.83 | 0.13 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.11 | 0.01 | -0.06 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 51 | 35 | 2.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 21 | 109 | 1.96 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 4.60 | 0.10 | 0.00 | 0.00% | 0 | 32 | 4.76 | 0.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 4.60 | 0.10 | 0.00 | 0.00% | 0 | 80 | 2.99 | -0.01 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.25 | +0.15 | +150.00% | 157 | 56 | 1.64 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 409 | 143 | 1.43 | -0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 0.70 | 0.90 | 0.85 | +0.09 | +11.85% | 746 | 821 | 1.42 | -0.08 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 1.50 | 1.80 | 1.66 | +0.06 | +3.75% | 7,153 | 7,134 | 1.42 | -0.13 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 2.90 | 5.00 | 3.13 | +0.43 | +15.93% | 2,011 | 3,448 | 1.46 | -0.19 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 4.30 | 7.50 | 4.94 | +0.64 | +14.89% | 1,146 | 488 | 1.46 | -0.27 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 6.40 | 7.40 | 6.50 | +0.90 | +16.08% | 1,481 | 154 | 1.38 | -0.36 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 6.00 | 9.80 | 7.92 | +0.72 | +10.00% | 1 | 95 | 1.16 | -0.46 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 8.50 | 12.30 | 10.40 | 0.00 | 0.00% | 0 | 66 | 1.04 | -0.57 | 0.02 | -0.13 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 12.20 | 16.00 | 13.45 | 0.00 | 0.00% | 0 | 66 | 1.38 | -0.69 | 0.02 | -0.11 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 15.40 | 20.00 | 17.40 | 0.00 | 0.00% | 0 | 50 | 1.35 | -0.80 | 0.02 | -0.08 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 80.00 | 19.60 | 24.50 | 20.91 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.87 | 0.01 | -0.06 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 24.20 | 29.00 | % | 0 | 0 | 1.48 | -0.89 | 0.01 | -0.06 | 2/21/2025 3:59:55 PM EST |