Options Chain for EDGEWISE THERAPEUTICS INC COM (EWTX) - $23.44 as of 3/28/2025 2:56:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.80 | 22.50 | % | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 16.60 | 20.60 | % | 0 | 0 | 6.06 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.50 | 14.60 | 18.10 | % | 0 | 0 | 4.31 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 12.20 | 15.10 | % | 0 | 0 | 2.95 | 0.94 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 12.50 | 10.20 | 13.40 | % | 0 | 0 | 2.82 | 0.90 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 8.00 | 11.90 | % | 0 | 0 | 2.65 | 0.85 | 0.02 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 7.10 | 9.40 | % | 0 | 0 | 1.57 | 0.79 | 0.02 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 5.40 | 8.50 | 7.13 | 0.00 | 0.00% | 0 | 14 | 1.59 | 0.72 | 0.02 | -0.05 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 6.10 | 7.00 | % | 0 | 0 | 1.62 | 0.69 | 0.03 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 5.20 | 7.30 | 6.40 | 0.00 | 0.00% | 0 | 57 | 1.73 | 0.65 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 24.00 | 3.70 | 5.30 | 4.89 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.60 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 3.70 | 5.70 | 4.50 | -0.30 | -6.25% | 9 | 103 | 1.54 | 0.57 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 26.00 | 2.90 | 5.00 | 4.30 | 0.00 | 0.00% | 0 | 22 | 1.42 | 0.54 | 0.03 | -0.05 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 27.00 | 3.50 | 4.00 | % | 0 | 0 | 1.45 | 0.51 | 0.03 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 28.00 | 3.10 | 3.70 | 5.70 | 0.00 | 0.00% | 0 | 13 | 1.43 | 0.48 | 0.03 | -0.05 | 2/3/2025 | 3/28/2025 4:00:01 PM EST |
| 29.00 | 1.65 | 4.00 | 5.00 | 0.00 | 0.00% | 0 | 15 | 1.33 | 0.45 | 0.03 | -0.05 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 2.60 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 559 | 1.42 | 0.42 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 31.00 | 2.15 | 4.80 | 3.17 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.39 | 0.03 | -0.05 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 32.00 | 1.00 | 3.40 | 3.12 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.36 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 2.25 | 2.60 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.34 | 0.03 | -0.04 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 34.00 | 1.50 | 2.05 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.31 | 0.03 | -0.04 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 1.10 | 1.90 | 3.10 | 0.00 | 0.00% | 0 | 336 | 1.28 | 0.29 | 0.03 | -0.04 | 2/14/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 0.60 | 1.20 | 0.85 | +0.20 | +30.77% | 2 | 70 | 1.26 | 0.20 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 3.40 | 1.85 | 0.00 | 0.00% | 0 | 23 | 2.35 | 0.15 | 0.02 | -0.03 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 2.95 | 1.30 | 0.00 | 0.00% | 0 | 3 | 2.38 | 0.10 | 0.02 | -0.02 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 4.90 | 1.05 | 0.00 | 0.00% | 0 | 8 | 3.12 | 0.08 | 0.01 | -0.02 | 3/7/2025 | 3/28/2025 4:00:01 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 | 0.25 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 4.90 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.01 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 6.96 | -0.02 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 5.00 | 0.45 | 0.00 | 0.00% | 0 | 1 | 5.23 | -0.06 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 0.60 | 1.75 | % | 0 | 0 | 1.92 | -0.10 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.65 | 2.05 | 1.65 | 0.00 | 0.00% | 1 | 8 | 1.59 | -0.15 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 1.00 | 2.90 | 2.55 | 0.00 | 0.00% | 0 | 7 | 1.48 | -0.21 | 0.02 | -0.05 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 2.65 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 183 | 1.59 | -0.28 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 2.55 | 4.50 | 3.10 | 0.00 | 0.00% | 0 | 10 | 1.49 | -0.31 | 0.03 | -0.05 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 4.60 | 5.30 | 5.09 | 0.00 | 0.00% | 0 | 8 | 1.68 | -0.35 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 24.00 | 4.20 | 5.90 | 5.20 | 0.00 | 0.00% | 0 | 7 | 1.44 | -0.40 | 0.03 | -0.05 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 4.90 | 7.70 | 4.50 | 0.00 | 0.00% | 0 | 10 | 1.63 | -0.43 | 0.03 | -0.06 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 26.00 | 5.70 | 7.20 | 6.60 | 0.00 | 0.00% | 0 | 63 | 1.47 | -0.46 | 0.03 | -0.05 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 27.00 | 7.10 | 7.80 | 6.10 | 0.00 | 0.00% | 0 | 9 | 1.57 | -0.49 | 0.03 | -0.05 | 2/18/2025 | 3/28/2025 4:00:01 PM EST |
| 28.00 | 7.10 | 8.50 | 6.90 | 0.00 | 0.00% | 0 | 3 | 1.46 | -0.52 | 0.03 | -0.05 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 29.00 | 8.10 | 9.20 | 5.80 | 0.00 | 0.00% | 0 | 5 | 1.50 | -0.55 | 0.03 | -0.05 | 2/3/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 8.20 | 10.10 | 7.30 | 0.00 | 0.00% | 0 | 147 | 1.42 | -0.58 | 0.03 | -0.05 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 31.00 | 9.10 | 10.90 | 10.70 | 0.00 | 0.00% | 0 | 6 | 1.44 | -0.61 | 0.03 | -0.05 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 32.00 | 10.10 | 12.40 | 8.10 | 0.00 | 0.00% | 0 | 3 | 1.58 | -0.64 | 0.03 | -0.05 | 1/28/2025 | 3/28/2025 4:00:01 PM EST |
| 33.00 | 10.30 | 13.30 | 8.20 | 0.00 | 0.00% | 0 | 2 | 1.48 | -0.66 | 0.03 | -0.04 | 1/31/2025 | 3/28/2025 4:00:01 PM EST |
| 34.00 | 11.10 | 14.60 | 9.50 | 0.00 | 0.00% | 0 | 2 | 1.52 | -0.69 | 0.03 | -0.04 | 1/27/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 12.10 | 15.00 | 11.00 | 0.00 | 0.00% | 0 | 120 | 1.49 | -0.71 | 0.03 | -0.04 | 12/9/2024 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 15.40 | 19.50 | 15.00 | 0.00 | 0.00% | 0 | 30 | 2.07 | -0.80 | 0.02 | -0.03 | 12/11/2024 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 20.60 | 24.40 | 13.70 | 0.00 | 0.00% | 0 | 40 | 2.25 | -0.85 | 0.02 | -0.03 | 10/21/2024 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 24.60 | 29.30 | % | 0 | 0 | 2.39 | -0.90 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 30.30 | 34.00 | % | 0 | 0 | 2.45 | -0.92 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST |