Options Chain for SPRINGWORKS THERAPEUTICS INC COM (SWTX) - $37.92 as of 4/18/2025 11:56:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 11.60 | 16.40 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 25.00 | 10.90 | 15.50 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 25.50 | 10.40 | 15.00 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 26.00 | 9.80 | 14.40 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 26.50 | 9.50 | 14.00 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 27.00 | 8.80 | 13.50 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 27.50 | 8.30 | 13.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 28.00 | 7.90 | 12.50 | % | 0 | 0 | 3.09 | 0.99 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 28.50 | 7.40 | 12.00 | % | 0 | 0 | 2.98 | 0.99 | 0.01 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 29.00 | 6.90 | 11.50 | % | 0 | 0 | 2.86 | 0.99 | 0.01 | -0.03 | 4/17/2025 3:59:57 PM EST | |||
| 29.50 | 6.40 | 11.00 | % | 0 | 0 | 2.75 | 0.98 | 0.01 | -0.04 | 4/17/2025 3:59:57 PM EST | |||
| 30.00 | 5.80 | 10.50 | % | 0 | 0 | 2.64 | 0.98 | 0.01 | -0.06 | 4/17/2025 3:59:57 PM EST | |||
| 30.50 | 5.60 | 10.00 | % | 0 | 0 | 2.53 | 0.97 | 0.02 | -0.08 | 4/17/2025 3:59:57 PM EST | |||
| 31.00 | 5.30 | 9.50 | % | 0 | 0 | 2.42 | 0.96 | 0.02 | -0.11 | 4/17/2025 3:59:57 PM EST | |||
| 31.50 | 5.00 | 9.50 | % | 0 | 0 | 2.31 | 0.95 | 0.02 | -0.14 | 4/17/2025 3:59:57 PM EST | |||
| 32.00 | 4.50 | 9.00 | % | 0 | 0 | 2.50 | 0.94 | 0.03 | -0.15 | 4/17/2025 3:59:57 PM EST | |||
| 32.50 | 3.80 | 8.50 | % | 0 | 0 | 2.39 | 0.92 | 0.03 | -0.16 | 4/17/2025 3:59:57 PM EST | |||
| 33.00 | 3.30 | 8.00 | % | 0 | 0 | 2.00 | 0.90 | 0.04 | -0.16 | 4/17/2025 3:59:57 PM EST | |||
| 33.50 | 2.70 | 7.50 | % | 0 | 0 | 1.84 | 0.88 | 0.04 | -0.17 | 4/17/2025 3:59:57 PM EST | |||
| 34.00 | 2.70 | 7.00 | % | 0 | 0 | 2.01 | 0.86 | 0.05 | -0.18 | 4/17/2025 3:59:57 PM EST | |||
| 34.50 | 2.15 | 6.30 | % | 0 | 0 | 1.69 | 0.84 | 0.05 | -0.18 | 4/17/2025 3:59:57 PM EST | |||
| 35.00 | 1.80 | 6.50 | % | 0 | 0 | 1.58 | 0.81 | 0.06 | -0.19 | 4/17/2025 3:59:57 PM EST | |||
| 35.50 | 1.75 | 5.70 | 4.00 | 0.00 | 0.00% | 0 | 150 | 1.68 | 0.78 | 0.06 | -0.19 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 36.00 | 1.55 | 5.50 | % | 0 | 0 | 1.43 | 0.75 | 0.06 | -0.20 | 4/17/2025 3:59:57 PM EST | |||
| 36.50 | 0.70 | 5.20 | % | 0 | 0 | 1.42 | 0.72 | 0.07 | -0.20 | 4/17/2025 3:59:57 PM EST | |||
| 37.00 | 0.65 | 4.90 | % | 0 | 0 | 1.22 | 0.68 | 0.07 | -0.20 | 4/17/2025 3:59:57 PM EST | |||
| 37.50 | 0.45 | 2.80 | 2.32 | +0.22 | +10.48% | 1 | 50 | 0.94 | 0.65 | 0.07 | -0.20 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 38.00 | 0.10 | 2.60 | 2.07 | % | 5 | 0 | 0.95 | 0.61 | 0.07 | -0.20 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 38.50 | 0.00 | 2.40 | 1.70 | % | 1 | 0 | 1.00 | 0.58 | 0.07 | -0.20 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 39.00 | 0.30 | 2.20 | 2.64 | % | 1 | 0 | 0.51 | 0.54 | 0.07 | -0.20 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 39.50 | 0.40 | 2.65 | % | 0 | 0 | 0.90 | 0.51 | 0.07 | -0.19 | 4/17/2025 3:59:57 PM EST | |||
| 40.00 | 1.55 | 1.90 | 1.70 | +0.35 | +25.93% | 41 | 8 | 0.92 | 0.47 | 0.07 | -0.19 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 40.50 | 0.00 | 2.60 | % | 0 | 0 | 1.30 | 0.44 | 0.07 | -0.18 | 4/17/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 4.80 | % | 0 | 0 | 2.46 | 0.40 | 0.07 | -0.17 | 4/17/2025 3:59:57 PM EST | |||
| 41.50 | 0.00 | 4.80 | % | 0 | 0 | 2.63 | 0.37 | 0.07 | -0.17 | 4/17/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 2.00 | 1.57 | -0.23 | -12.78% | 1 | 17 | 1.35 | 0.34 | 0.07 | -0.16 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 4.80 | % | 0 | 0 | 2.78 | 0.31 | 0.06 | -0.15 | 4/17/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 200 | 2.81 | 0.28 | 0.06 | -0.14 | 4/4/2025 | 4/17/2025 3:59:57 PM EST |
| 43.50 | 0.00 | 4.80 | % | 0 | 0 | 2.92 | 0.25 | 0.06 | -0.13 | 4/17/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 2.45 | % | 0 | 0 | 1.92 | 0.23 | 0.05 | -0.12 | 4/17/2025 3:59:57 PM EST | |||
| 44.50 | 0.00 | 4.80 | % | 0 | 0 | 3.06 | 0.21 | 0.05 | -0.11 | 4/17/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 3.90 | % | 0 | 0 | 2.71 | 0.18 | 0.05 | -0.11 | 4/17/2025 3:59:57 PM EST | |||
| 45.50 | 0.00 | 4.80 | % | 0 | 0 | 3.19 | 0.16 | 0.04 | -0.10 | 4/17/2025 3:59:57 PM EST | |||
| 46.00 | 0.00 | 4.80 | % | 0 | 0 | 3.25 | 0.15 | 0.04 | -0.09 | 4/17/2025 3:59:57 PM EST | |||
| 46.50 | 0.00 | 4.80 | % | 0 | 0 | 3.31 | 0.13 | 0.04 | -0.08 | 4/17/2025 3:59:57 PM EST | |||
| 47.00 | 0.30 | 4.90 | % | 0 | 0 | 2.17 | 0.12 | 0.03 | -0.07 | 4/17/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 4.80 | % | 0 | 0 | 3.42 | 0.10 | 0.03 | -0.07 | 4/17/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 4.80 | % | 0 | 0 | 3.48 | 0.09 | 0.03 | -0.06 | 4/17/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 4.80 | % | 0 | 0 | 3.59 | 0.07 | 0.02 | -0.05 | 4/17/2025 3:59:57 PM EST | |||
| 50.00 | 0.65 | 0.95 | 0.68 | -3.12 | -82.11% | 71 | 3 | 1.61 | 0.06 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 4.80 | % | 0 | 0 | 3.79 | 0.04 | 0.01 | -0.03 | 4/17/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 4.80 | % | 0 | 0 | 3.89 | 0.03 | 0.01 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 4.80 | % | 0 | 0 | 3.98 | 0.02 | 0.01 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 1.00 | 0.10 | % | 1 | 0 | 2.06 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 55.00 | 0.00 | 1.15 | 0.30 | -0.25 | -45.46% | 1 | 48 | 2.27 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 4.80 | % | 0 | 0 | 4.24 | 0.01 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 3 | 4.56 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 4.80 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 11 | 5.76 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 4.80 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 4.80 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 26.50 | 0.00 | 4.80 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 4.80 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 4.80 | % | 0 | 0 | 4.86 | -0.01 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 28.50 | 0.00 | 4.80 | % | 0 | 0 | 4.72 | -0.01 | 0.01 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 4.80 | % | 0 | 0 | 4.58 | -0.01 | 0.01 | -0.03 | 4/17/2025 3:59:57 PM EST | |||
| 29.50 | 0.00 | 4.80 | % | 0 | 0 | 4.45 | -0.02 | 0.01 | -0.04 | 4/17/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.35 | % | 1 | 0 | 1.67 | -0.02 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 30.50 | 0.00 | 4.80 | % | 0 | 0 | 4.18 | -0.03 | 0.02 | -0.08 | 4/17/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 4.80 | 0.40 | -0.20 | -33.34% | 1 | 2 | 4.05 | -0.04 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 4.80 | % | 0 | 0 | 3.92 | -0.05 | 0.02 | -0.14 | 4/17/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 4.80 | % | 0 | 0 | 3.79 | -0.06 | 0.03 | -0.15 | 4/17/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 4.80 | % | 0 | 0 | 3.67 | -0.08 | 0.03 | -0.16 | 4/17/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 4.80 | % | 0 | 0 | 3.54 | -0.10 | 0.04 | -0.16 | 4/17/2025 3:59:57 PM EST | |||
| 33.50 | 0.00 | 4.70 | % | 0 | 0 | 3.00 | -0.12 | 0.04 | -0.17 | 4/17/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 4.80 | % | 0 | 0 | 3.29 | -0.14 | 0.05 | -0.18 | 4/17/2025 3:59:57 PM EST | |||
| 34.50 | 0.00 | 3.90 | % | 0 | 0 | 2.67 | -0.16 | 0.05 | -0.18 | 4/17/2025 3:59:57 PM EST | |||
| 35.00 | 0.05 | 2.10 | 1.10 | -2.00 | -64.52% | 126 | 8 | 1.16 | -0.19 | 0.06 | -0.19 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 35.50 | 0.00 | 3.90 | % | 0 | 0 | 2.39 | -0.22 | 0.06 | -0.19 | 4/17/2025 3:59:57 PM EST | |||
| 36.00 | 0.05 | 2.60 | 1.26 | % | 6 | 0 | 1.07 | -0.25 | 0.06 | -0.20 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 36.50 | 0.00 | 4.60 | % | 0 | 0 | 2.44 | -0.28 | 0.07 | -0.20 | 4/17/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 3.90 | % | 0 | 0 | 1.85 | -0.32 | 0.07 | -0.20 | 4/17/2025 3:59:57 PM EST | |||
| 37.50 | 0.10 | 2.35 | 2.00 | % | 1 | 0 | 0.81 | -0.35 | 0.07 | -0.20 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 38.00 | 0.10 | 2.60 | 1.80 | % | 11 | 0 | 1.66 | -0.39 | 0.07 | -0.20 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 38.50 | 0.50 | 2.90 | % | 0 | 0 | 2.23 | -0.42 | 0.07 | -0.20 | 4/17/2025 3:59:57 PM EST | |||
| 39.00 | 1.00 | 3.20 | % | 0 | 0 | 2.37 | -0.46 | 0.07 | -0.20 | 4/17/2025 3:59:57 PM EST | |||
| 39.50 | 1.50 | 3.60 | % | 0 | 0 | 2.01 | -0.49 | 0.07 | -0.19 | 4/17/2025 3:59:57 PM EST | |||
| 40.00 | 2.00 | 3.90 | 2.60 | 0.00 | 0.00% | 0 | 2 | 1.87 | -0.53 | 0.07 | -0.19 | 3/27/2025 | 4/17/2025 3:59:57 PM EST |
| 40.50 | 1.85 | 6.00 | % | 0 | 0 | 1.96 | -0.56 | 0.07 | -0.18 | 4/17/2025 3:59:57 PM EST | |||
| 41.00 | 2.15 | 7.00 | % | 0 | 0 | 2.37 | -0.60 | 0.07 | -0.17 | 4/17/2025 3:59:57 PM EST | |||
| 41.50 | 2.65 | 7.00 | % | 0 | 0 | 2.36 | -0.63 | 0.07 | -0.17 | 4/17/2025 3:59:57 PM EST | |||
| 42.00 | 3.00 | 7.70 | % | 0 | 0 | 2.07 | -0.66 | 0.07 | -0.16 | 4/17/2025 3:59:57 PM EST | |||
| 42.50 | 3.20 | 7.70 | % | 0 | 0 | 2.28 | -0.69 | 0.06 | -0.15 | 4/17/2025 3:59:57 PM EST | |||
| 43.00 | 3.60 | 8.30 | % | 0 | 0 | 2.36 | -0.72 | 0.06 | -0.14 | 4/17/2025 3:59:57 PM EST | |||
| 43.50 | 4.00 | 8.80 | 6.10 | % | 1 | 0 | 2.38 | -0.75 | 0.06 | -0.13 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 44.00 | 4.50 | 8.90 | 6.35 | % | 1 | 0 | 2.40 | -0.77 | 0.05 | -0.12 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 44.50 | 5.20 | 9.50 | % | 0 | 0 | 2.52 | -0.79 | 0.05 | -0.11 | 4/17/2025 3:59:57 PM EST | |||
| 45.00 | 5.50 | 10.00 | 7.07 | % | 1 | 0 | 2.44 | -0.82 | 0.05 | -0.11 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 45.50 | 6.00 | 10.40 | % | 0 | 0 | 2.46 | -0.84 | 0.04 | -0.10 | 4/17/2025 3:59:57 PM EST | |||
| 46.00 | 6.20 | 11.00 | % | 0 | 0 | 2.76 | -0.85 | 0.04 | -0.09 | 4/17/2025 3:59:57 PM EST | |||
| 46.50 | 6.60 | 11.40 | % | 0 | 0 | 2.68 | -0.87 | 0.04 | -0.08 | 4/17/2025 3:59:57 PM EST | |||
| 47.00 | 7.10 | 12.00 | % | 0 | 0 | 2.88 | -0.88 | 0.03 | -0.07 | 4/17/2025 3:59:57 PM EST | |||
| 47.50 | 7.60 | 12.50 | % | 0 | 0 | 2.89 | -0.90 | 0.03 | -0.07 | 4/17/2025 3:59:57 PM EST | |||
| 48.00 | 8.20 | 13.00 | % | 0 | 0 | 3.00 | -0.91 | 0.03 | -0.06 | 4/17/2025 3:59:57 PM EST | |||
| 49.00 | 9.00 | 13.60 | % | 0 | 0 | 2.86 | -0.93 | 0.02 | -0.05 | 4/17/2025 3:59:57 PM EST | |||
| 50.00 | 10.20 | 14.80 | % | 0 | 0 | 2.97 | -0.94 | 0.02 | -0.04 | 4/17/2025 3:59:57 PM EST | |||
| 51.00 | 11.10 | 16.00 | % | 0 | 0 | 3.07 | -0.96 | 0.01 | -0.03 | 4/17/2025 3:59:57 PM EST | |||
| 52.00 | 12.00 | 16.90 | % | 0 | 0 | 3.22 | -0.97 | 0.01 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 53.00 | 13.00 | 17.50 | % | 0 | 0 | 3.11 | -0.98 | 0.01 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 54.00 | 13.60 | 18.40 | % | 0 | 0 | 3.31 | -0.98 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 55.00 | 14.90 | 19.50 | 13.30 | 0.00 | 0.00% | 0 | 2 | 3.45 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 4/17/2025 3:59:57 PM EST |
| 56.00 | 15.80 | 20.50 | % | 0 | 0 | 3.27 | -0.99 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 60.00 | 19.80 | 24.50 | 17.10 | 0.00 | 0.00% | 0 | 2 | 3.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:57 PM EST |
| 65.00 | 24.80 | 29.50 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 70.00 | 29.70 | 34.50 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |