Options Chain for EDGEWISE THERAPEUTICS INC COM (EWTX) - $34.01 as of 5/15/2026 7:20:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 12.60 | 16.50 | 14.55 | % | 0.77 | 0 | 0 | 2.33 | 0.98 | 0.00 | -0.01 | 5/15/2026 3:59:49 PM EST | |||
| 20.00 | 11.60 | 15.70 | 13.65 | % | 0.68 | 0 | 0 | 2.17 | 0.97 | 0.01 | -0.02 | 5/15/2026 3:59:49 PM EST | |||
| 21.00 | 10.70 | 14.90 | 12.80 | % | 0.61 | 0 | 0 | 2.11 | 0.96 | 0.01 | -0.02 | 5/15/2026 3:59:49 PM EST | |||
| 22.00 | 9.70 | 13.90 | 11.80 | % | 0.54 | 0 | 0 | 1.96 | 0.95 | 0.01 | -0.02 | 5/15/2026 3:59:49 PM EST | |||
| 23.00 | 8.90 | 13.00 | 10.95 | 15.03 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.94 | 0.93 | 0.01 | -0.03 | 5/6/2026 | 5/15/2026 3:59:49 PM EST |
| 24.00 | 8.00 | 12.00 | 10.00 | % | 0.42 | 0 | 0 | 1.80 | 0.91 | 0.02 | -0.03 | 5/15/2026 3:59:49 PM EST | |||
| 25.00 | 7.00 | 11.30 | 9.15 | 7.85 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.73 | 0.88 | 0.02 | -0.03 | 5/1/2026 | 5/15/2026 3:59:49 PM EST |
| 26.00 | 6.50 | 10.50 | 8.50 | % | 0.33 | 0 | 0 | 1.70 | 0.86 | 0.02 | -0.04 | 5/15/2026 3:59:49 PM EST | |||
| 27.00 | 5.60 | 10.00 | 7.80 | 12.78 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.72 | 0.82 | 0.03 | -0.04 | 5/5/2026 | 5/15/2026 3:59:49 PM EST |
| 28.00 | 5.00 | 9.40 | 7.20 | % | 0.26 | 0 | 0 | 1.64 | 0.78 | 0.03 | -0.05 | 5/15/2026 3:59:49 PM EST | |||
| 29.00 | 4.30 | 8.50 | 6.40 | % | 0.22 | 0 | 0 | 1.59 | 0.75 | 0.04 | -0.05 | 5/15/2026 3:59:49 PM EST | |||
| 30.00 | 3.60 | 8.00 | 5.80 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.91 | 0.71 | 0.04 | -0.05 | 4/30/2026 | 5/15/2026 3:59:49 PM EST |
| 31.00 | 3.00 | 7.50 | 5.25 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.98 | 0.67 | 0.04 | -0.05 | 5/5/2026 | 5/15/2026 3:59:49 PM EST |
| 32.00 | 3.10 | 5.00 | 4.05 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.82 | 0.62 | 0.04 | -0.05 | 5/4/2026 | 5/15/2026 3:59:49 PM EST |
| 33.00 | 2.80 | 4.70 | 3.75 | 3.40 | -0.70 | -17.08% | 0.11 | 92 | 56 | 0.87 | 0.58 | 0.05 | -0.06 | 5/15/2026 | 5/15/2026 3:59:49 PM EST |
| 34.00 | 1.75 | 4.30 | 3.03 | 4.28 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.80 | 0.53 | 0.05 | -0.05 | 5/13/2026 | 5/15/2026 3:59:49 PM EST |
| 35.00 | 2.60 | 4.50 | 3.55 | 3.35 | 0.00 | 0.00% | 0.10 | 0 | 1,016 | 1.03 | 0.48 | 0.05 | -0.05 | 5/14/2026 | 5/15/2026 3:59:49 PM EST |
| 36.00 | 0.90 | 3.40 | 2.15 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.77 | 0.43 | 0.05 | -0.05 | 5/14/2026 | 5/15/2026 3:59:49 PM EST |
| 37.00 | 0.40 | 4.30 | 2.35 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.89 | 0.39 | 0.05 | -0.05 | 5/8/2026 | 5/15/2026 3:59:49 PM EST |
| 38.00 | 0.30 | 3.20 | 1.75 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.79 | 0.34 | 0.05 | -0.05 | 5/8/2026 | 5/15/2026 3:59:49 PM EST |
| 39.00 | 0.40 | 3.40 | 1.90 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.90 | 0.30 | 0.05 | -0.04 | 5/5/2026 | 5/15/2026 3:59:49 PM EST |
| 40.00 | 0.40 | 3.10 | 1.75 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 517 | 0.96 | 0.25 | 0.04 | -0.04 | 5/14/2026 | 5/15/2026 3:59:49 PM EST |
| 41.00 | 0.00 | 2.45 | 1.23 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 493 | 1.10 | 0.23 | 0.04 | -0.04 | 5/11/2026 | 5/15/2026 3:59:49 PM EST |
| 42.00 | 0.00 | 2.70 | 1.35 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.33 | 0.20 | 0.04 | -0.04 | 5/11/2026 | 5/15/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 2.50 | 1.25 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.27 | 0.17 | 0.03 | -0.03 | 5/4/2026 | 5/15/2026 3:59:49 PM EST |
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.24 | 0.14 | 0.03 | -0.03 | 5/15/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 4.70 | 2.35 | 0.05 | -1.25 | -96.16% | 0.05 | 1 | 6 | 2.00 | 0.13 | 0.03 | -0.03 | 5/15/2026 | 5/15/2026 3:59:49 PM EST |
| 46.00 | 0.05 | 4.80 | 2.43 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.30 | 0.10 | 0.02 | -0.02 | 5/7/2026 | 5/15/2026 3:59:49 PM EST |
| 47.00 | 0.05 | 4.80 | 2.43 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.34 | 0.08 | 0.02 | -0.02 | 5/14/2026 | 5/15/2026 3:59:49 PM EST |
| 48.00 | 0.05 | 4.80 | 2.43 | 0.53 | -1.62 | -75.35% | 0.05 | 1 | 3 | 1.38 | 0.07 | 0.02 | -0.02 | 5/15/2026 | 5/15/2026 3:59:49 PM EST |
| 49.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.22 | 0.07 | 0.02 | -0.02 | 5/6/2026 | 5/15/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.20 | -50.00% | 0.00 | 8 | 15 | 0.92 | 0.04 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.48 | 0.02 | 0.01 | -0.01 | 5/15/2026 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 3.56 | -0.02 | 0.00 | -0.01 | 5/15/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.94 | -0.03 | 0.01 | -0.02 | 5/15/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 1.90 | -0.04 | 0.01 | -0.02 | 5/15/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.85 | -0.05 | 0.01 | -0.02 | 5/15/2026 3:59:49 PM EST | |||
| 23.00 | 0.05 | 4.80 | 2.43 | % | 0.11 | 0 | 0 | 1.70 | -0.07 | 0.01 | -0.03 | 5/15/2026 3:59:49 PM EST | |||
| 24.00 | 0.05 | 4.80 | 2.43 | % | 0.10 | 0 | 0 | 1.59 | -0.09 | 0.02 | -0.03 | 5/15/2026 3:59:49 PM EST | |||
| 25.00 | 0.10 | 4.80 | 2.45 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.51 | -0.12 | 0.02 | -0.03 | 5/7/2026 | 5/15/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 4.70 | 2.35 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.25 | -0.14 | 0.02 | -0.04 | 5/4/2026 | 5/15/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 2.80 | 1.40 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.50 | -0.18 | 0.03 | -0.04 | 4/10/2026 | 5/15/2026 3:59:49 PM EST |
| 28.00 | 0.10 | 2.50 | 1.30 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 500 | 0.84 | -0.22 | 0.03 | -0.05 | 5/14/2026 | 5/15/2026 3:59:49 PM EST |
| 29.00 | 0.25 | 3.60 | 1.93 | % | 0.07 | 0 | 0 | 0.95 | -0.25 | 0.04 | -0.05 | 5/15/2026 3:59:49 PM EST | |||
| 30.00 | 0.65 | 4.00 | 2.33 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.98 | -0.29 | 0.04 | -0.05 | 5/5/2026 | 5/15/2026 3:59:49 PM EST |
| 31.00 | 1.00 | 4.50 | 2.75 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.99 | -0.33 | 0.04 | -0.05 | 5/11/2026 | 5/15/2026 3:59:49 PM EST |
| 32.00 | 1.50 | 4.10 | 2.80 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.89 | -0.38 | 0.04 | -0.05 | 5/11/2026 | 5/15/2026 3:59:49 PM EST |
| 33.00 | 2.85 | 5.10 | 3.98 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 46 | 1.05 | -0.42 | 0.05 | -0.06 | 5/11/2026 | 5/15/2026 3:59:49 PM EST |
| 34.00 | 2.00 | 5.00 | 3.50 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 570 | 0.80 | -0.47 | 0.05 | -0.05 | 5/12/2026 | 5/15/2026 3:59:49 PM EST |
| 35.00 | 2.95 | 6.20 | 4.58 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.91 | -0.52 | 0.05 | -0.05 | 5/11/2026 | 5/15/2026 3:59:49 PM EST |
| 36.00 | 3.10 | 7.10 | 5.10 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | -0.57 | 0.05 | -0.05 | 5/8/2026 | 5/15/2026 3:59:49 PM EST |
| 37.00 | 4.30 | 8.20 | 6.25 | % | 0.17 | 0 | 0 | 0.99 | -0.61 | 0.05 | -0.05 | 5/15/2026 3:59:49 PM EST | |||
| 38.00 | 4.50 | 9.00 | 6.75 | % | 0.18 | 0 | 0 | 1.54 | -0.66 | 0.05 | -0.05 | 5/15/2026 3:59:49 PM EST | |||
| 39.00 | 5.00 | 9.50 | 7.25 | 5.80 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.49 | -0.70 | 0.05 | -0.04 | 5/6/2026 | 5/15/2026 3:59:49 PM EST |
| 40.00 | 6.00 | 10.50 | 8.25 | % | 0.21 | 0 | 0 | 1.56 | -0.75 | 0.04 | -0.04 | 5/15/2026 3:59:49 PM EST | |||
| 41.00 | 6.50 | 11.00 | 8.75 | % | 0.21 | 0 | 0 | 1.50 | -0.77 | 0.04 | -0.04 | 5/15/2026 3:59:49 PM EST | |||
| 42.00 | 7.50 | 12.00 | 9.75 | % | 0.23 | 0 | 0 | 1.56 | -0.80 | 0.04 | -0.04 | 5/15/2026 3:59:49 PM EST | |||
| 43.00 | 8.50 | 12.70 | 10.60 | % | 0.25 | 0 | 0 | 1.55 | -0.83 | 0.03 | -0.03 | 5/15/2026 3:59:49 PM EST | |||
| 44.00 | 9.50 | 13.50 | 11.50 | % | 0.26 | 0 | 0 | 1.55 | -0.85 | 0.03 | -0.03 | 5/15/2026 3:59:49 PM EST | |||
| 45.00 | 10.00 | 14.50 | 12.25 | % | 0.27 | 0 | 0 | 1.61 | -0.87 | 0.03 | -0.03 | 5/15/2026 3:59:49 PM EST | |||
| 46.00 | 11.00 | 15.20 | 13.10 | % | 0.28 | 0 | 0 | 1.58 | -0.90 | 0.02 | -0.02 | 5/15/2026 3:59:49 PM EST | |||
| 47.00 | 12.00 | 16.00 | 14.00 | % | 0.30 | 0 | 0 | 1.57 | -0.92 | 0.02 | -0.02 | 5/15/2026 3:59:49 PM EST | |||
| 48.00 | 13.00 | 17.00 | 15.00 | % | 0.31 | 0 | 0 | 1.62 | -0.93 | 0.02 | -0.02 | 5/15/2026 3:59:49 PM EST | |||
| 49.00 | 14.00 | 18.00 | 16.00 | % | 0.33 | 0 | 0 | 1.67 | -0.93 | 0.02 | -0.02 | 5/15/2026 3:59:49 PM EST | |||
| 50.00 | 15.00 | 19.00 | 17.00 | % | 0.34 | 0 | 0 | 1.71 | -0.96 | 0.01 | -0.01 | 5/15/2026 3:59:49 PM EST | |||
| 55.00 | 19.50 | 23.70 | 21.60 | % | 0.39 | 0 | 0 | 1.83 | -0.98 | 0.01 | -0.01 | 5/15/2026 3:59:49 PM EST |