Options Chain for EDGEWISE THERAPEUTICS INC COM (EWTX) - $16.91 as of 5/5/2025 3:03:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.10 | 14.00 | % | 0 | 0 | 5.69 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 6.00 | 9.20 | 12.40 | % | 0 | 0 | 4.08 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 7.00 | 8.20 | 12.00 | % | 0 | 0 | 4.15 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 8.00 | 6.90 | 10.90 | % | 0 | 0 | 3.53 | 0.92 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 9.00 | 5.80 | 9.80 | % | 0 | 0 | 3.02 | 0.90 | 0.02 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 10.00 | 5.00 | 9.00 | % | 0 | 0 | 2.80 | 0.87 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 11.00 | 3.80 | 8.00 | % | 0 | 0 | 2.46 | 0.85 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 12.00 | 3.90 | 7.30 | % | 0 | 0 | 2.34 | 0.81 | 0.03 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 13.00 | 2.75 | 6.50 | % | 0 | 0 | 2.15 | 0.77 | 0.03 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 3.00 | 3.60 | % | 0 | 0 | 0.72 | 0.73 | 0.04 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 1.35 | 4.20 | 1.50 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.68 | 0.05 | -0.03 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 16.00 | 0.80 | 4.10 | 1.00 | 0.00 | 0.00% | 0 | 20 | 0.89 | 0.63 | 0.06 | -0.03 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 17.00 | 0.60 | 3.80 | % | 0 | 0 | 0.99 | 0.56 | 0.06 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 18.00 | 0.50 | 2.55 | % | 0 | 0 | 0.85 | 0.49 | 0.07 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 2.50 | 0.39 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.42 | 0.07 | -0.03 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.15 | 3.90 | % | 0 | 0 | 1.27 | 0.36 | 0.07 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 4.40 | % | 0 | 0 | 2.53 | 0.33 | 0.06 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 2.85 | % | 0 | 0 | 2.14 | 0.15 | 0.04 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 1.46 | 0.09 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 3.32 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 2.86 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 2.49 | -0.05 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.90 | % | 0 | 0 | 2.17 | -0.08 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.90 | % | 0 | 0 | 1.90 | -0.10 | 0.02 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 1.65 | -0.13 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 2.75 | % | 0 | 0 | 2.85 | -0.15 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 3.50 | 0.65 | 0.00 | 0.00% | 0 | 20 | 3.03 | -0.19 | 0.03 | -0.03 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.73 | -0.23 | 0.03 | -0.03 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 3.80 | % | 0 | 0 | 1.39 | -0.27 | 0.04 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 3.80 | % | 0 | 0 | 2.19 | -0.32 | 0.05 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 16.00 | 0.55 | 3.60 | % | 0 | 0 | 1.07 | -0.37 | 0.06 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 17.00 | 0.65 | 3.10 | % | 0 | 0 | 0.74 | -0.44 | 0.06 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 18.00 | 1.65 | 3.90 | % | 0 | 0 | 0.85 | -0.51 | 0.07 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 19.00 | 1.80 | 5.00 | % | 0 | 0 | 0.81 | -0.58 | 0.07 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 2.85 | 5.80 | % | 0 | 0 | 1.63 | -0.64 | 0.07 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 21.00 | 2.65 | 6.90 | % | 0 | 0 | 1.79 | -0.67 | 0.06 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 6.40 | 10.50 | % | 0 | 0 | 1.95 | -0.85 | 0.04 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 12.20 | 14.40 | % | 0 | 0 | 1.77 | -0.91 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST |