Options Chain for SPRINGWORKS THERAPEUTICS INC COM (SWTX) - $44.72 as of 4/25/2025 9:07:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.50 | 27.40 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 22.50 | 20.00 | 24.90 | 21.20 | 0.00 | 0.00% | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 25.00 | 17.50 | 22.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 29.00 | 13.50 | 18.00 | 16.05 | 0.00 | 0.00% | 0 | 20 | 2.26 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 30.00 | 12.60 | 15.70 | 15.01 | 0.00 | 0.00% | 0 | 137 | 1.56 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 31.00 | 11.50 | 16.40 | % | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 32.00 | 10.50 | 15.40 | 8.90 | 0.00 | 0.00% | 0 | 4 | 2.05 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 33.00 | 9.60 | 14.50 | % | 0 | 0 | 1.96 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 34.00 | 8.60 | 13.50 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.97 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 34.50 | 8.20 | 13.00 | 9.40 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.96 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 35.00 | 8.00 | 12.40 | 7.13 | 0.00 | 0.00% | 0 | 486 | 1.25 | 0.95 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 35.50 | 7.50 | 10.80 | 8.60 | 0.00 | 0.00% | 0 | 24 | 1.31 | 0.95 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 36.00 | 7.00 | 10.50 | % | 0 | 0 | 1.33 | 0.94 | 0.02 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 36.50 | 7.40 | 10.00 | % | 0 | 0 | 1.31 | 0.93 | 0.02 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 37.00 | 6.80 | 10.30 | % | 0 | 0 | 1.10 | 0.92 | 0.02 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 37.50 | 6.40 | 9.30 | 6.82 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.90 | 0.03 | -0.03 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 38.00 | 5.50 | 8.90 | % | 0 | 0 | 1.34 | 0.90 | 0.03 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 38.50 | 4.60 | 8.00 | 5.60 | 0.00 | 0.00% | 0 | 80 | 1.14 | 0.88 | 0.03 | -0.04 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 39.00 | 5.10 | 8.30 | 3.78 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.87 | 0.04 | -0.04 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 39.50 | 4.00 | 7.20 | % | 0 | 0 | 0.95 | 0.85 | 0.04 | -0.04 | 4/25/2025 3:59:53 PM EST | |||
| 40.00 | 3.50 | 6.10 | 5.90 | -0.25 | -4.07% | 117 | 2,633 | 0.73 | 0.81 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 41.00 | 2.50 | 6.20 | 7.30 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.78 | 0.05 | -0.05 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 42.00 | 2.25 | 5.50 | 3.39 | -3.01 | -47.04% | 7 | 92 | 0.96 | 0.73 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 43.00 | 1.40 | 4.70 | % | 0 | 0 | 0.57 | 0.67 | 0.07 | -0.05 | 4/25/2025 3:59:53 PM EST | |||
| 44.00 | 0.20 | 3.60 | 2.30 | % | 2 | 0 | 0.49 | 0.61 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST | |
| 45.00 | 1.50 | 1.90 | 1.60 | -0.10 | -5.89% | 4,161 | 3,337 | 0.39 | 0.53 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 46.00 | 1.00 | 1.50 | 1.05 | +0.25 | +31.25% | 4,007 | 476 | 0.35 | 0.44 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 47.00 | 0.30 | 0.80 | 0.80 | -0.10 | -11.12% | 3,742 | 141 | 0.29 | 0.37 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 48.00 | 0.10 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 90 | 0.31 | 0.31 | 0.07 | -0.04 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.55 | 0.50 | % | 1 | 0 | 0.44 | 0.24 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST | |
| 50.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 9,007 | 8,141 | 0.38 | 0.22 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 1.90 | 0.15 | % | 6 | 0 | 0.95 | 0.13 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST | |
| 52.00 | 0.00 | 4.40 | % | 0 | 0 | 1.63 | 0.09 | 0.03 | -0.02 | 4/25/2025 3:59:53 PM EST | |||
| 53.00 | 0.00 | 3.20 | 0.10 | % | 3 | 0 | 1.40 | 0.07 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST | |
| 54.00 | 0.00 | 0.10 | % | 0 | 0 | 0.46 | 0.06 | 0.02 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 55.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 427 | 4,439 | 0.45 | 0.05 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 14 | 3,771 | 0.66 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 4 | 3,836 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1,816 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 137 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 138 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 606 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.90 | 0.05 | -0.15 | -75.00% | 10 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 25.00 | 0.05 | 0.30 | 0.15 | -0.05 | -25.00% | 380 | 1,243 | 1.30 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 4.80 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 30.00 | 0.10 | 0.40 | 0.20 | +0.10 | +100.00% | 131 | 2,063 | 1.00 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 2 | 2.92 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 3.10 | % | 0 | 0 | 2.20 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 3.20 | 2.20 | 0.00 | 0.00% | 0 | 1 | 2.14 | -0.02 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 2.65 | 0.25 | -2.85 | -91.94% | 1 | 2 | 1.80 | -0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 34.50 | 0.10 | 2.60 | 0.25 | -0.14 | -35.90% | 3 | 17 | 1.18 | -0.04 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 35.00 | 0.30 | 0.50 | 0.36 | +0.16 | +80.00% | 1,123 | 5,945 | 0.83 | -0.05 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 35.50 | 0.00 | 2.95 | % | 0 | 0 | 1.75 | -0.05 | 0.02 | -0.02 | 4/25/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 2.55 | % | 0 | 0 | 1.57 | -0.06 | 0.02 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 36.50 | 0.00 | 2.30 | % | 0 | 0 | 1.45 | -0.07 | 0.02 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 2.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.50 | -0.08 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 37.50 | 0.30 | 1.20 | 3.36 | 0.00 | 0.00% | 0 | 43 | 0.79 | -0.10 | 0.03 | -0.03 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 2.55 | % | 0 | 0 | 1.34 | -0.10 | 0.03 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 38.50 | 0.00 | 2.25 | % | 0 | 0 | 1.20 | -0.12 | 0.03 | -0.04 | 4/25/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 2.35 | % | 0 | 0 | 1.20 | -0.13 | 0.04 | -0.04 | 4/25/2025 3:59:53 PM EST | |||
| 39.50 | 0.00 | 2.20 | 3.90 | 0.00 | 0.00% | 0 | 28 | 1.08 | -0.15 | 0.04 | -0.04 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 40.00 | 0.85 | 0.90 | 0.85 | +0.40 | +88.89% | 3,110 | 1,579 | 0.66 | -0.19 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 41.00 | 0.30 | 2.65 | 5.00 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.22 | 0.05 | -0.05 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 42.00 | 0.75 | 1.95 | 1.06 | -3.94 | -78.80% | 220 | 1 | 0.62 | -0.27 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 43.00 | 0.85 | 3.30 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.33 | 0.07 | -0.05 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 44.00 | 0.25 | 2.50 | 1.50 | +0.50 | +50.00% | 6 | 15 | 0.43 | -0.39 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 45.00 | 1.70 | 1.90 | 1.70 | +0.20 | +13.34% | 1,079 | 1,160 | 0.42 | -0.47 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 46.00 | 1.10 | 3.40 | % | 0 | 0 | 0.68 | -0.56 | 0.08 | -0.05 | 4/25/2025 3:59:53 PM EST | |||
| 47.00 | 1.70 | 5.00 | % | 0 | 0 | 0.89 | -0.63 | 0.08 | -0.04 | 4/25/2025 3:59:53 PM EST | |||
| 48.00 | 1.70 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.69 | 0.07 | -0.04 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 49.00 | 2.50 | 7.00 | % | 0 | 0 | 1.02 | -0.76 | 0.06 | -0.04 | 4/25/2025 3:59:53 PM EST | |||
| 50.00 | 3.90 | 6.20 | 5.45 | -4.95 | -47.60% | 14 | 308 | 0.63 | -0.78 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 51.00 | 4.50 | 8.80 | % | 0 | 0 | 1.12 | -0.87 | 0.04 | -0.02 | 4/25/2025 3:59:53 PM EST | |||
| 52.00 | 5.50 | 9.80 | % | 0 | 0 | 1.18 | -0.91 | 0.03 | -0.02 | 4/25/2025 3:59:53 PM EST | |||
| 53.00 | 6.50 | 10.50 | % | 0 | 0 | 1.27 | -0.93 | 0.03 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 54.00 | 7.00 | 11.90 | % | 0 | 0 | 1.36 | -0.94 | 0.02 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 55.00 | 8.50 | 12.50 | 20.81 | 0.00 | 0.00% | 0 | 126 | 1.39 | -0.95 | 0.02 | -0.01 | 4/8/2025 | 4/25/2025 3:59:53 PM EST |
| 60.00 | 13.50 | 17.50 | 26.90 | 0.00 | 0.00% | 0 | 76 | 1.65 | -0.98 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 65.00 | 18.50 | 22.50 | 20.00 | -0.65 | -3.15% | 10 | 55 | 1.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 70.00 | 24.10 | 27.50 | 25.60 | -2.40 | -8.58% | 2 | 24 | 2.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 75.00 | 28.00 | 32.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 80.00 | 33.00 | 37.90 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 85.00 | 38.00 | 42.90 | 40.35 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |