Options Chain for SPRINGWORKS THERAPEUTICS INC COM (SWTX) - $46.71 as of 6/5/2025 6:39:55 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 29.50 | 34.40 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
17.50 | 27.00 | 31.90 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
20.00 | 24.50 | 29.40 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
22.50 | 22.00 | 26.90 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
25.00 | 19.50 | 24.40 | 15.06 | 0.00 | 0.00% | 0 | 4 | 3.58 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/5/2025 3:59:51 PM EST |
30.00 | 14.70 | 18.30 | 16.73 | 0.00 | 0.00% | 0 | 62 | 1.25 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 3:59:51 PM EST |
34.00 | 10.50 | 15.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
35.00 | 9.50 | 14.40 | 11.20 | 0.00 | 0.00% | 0 | 15 | 2.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/5/2025 3:59:51 PM EST |
36.00 | 8.50 | 13.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
37.00 | 7.50 | 12.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
38.00 | 6.50 | 11.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
39.00 | 5.50 | 10.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
40.00 | 6.00 | 7.20 | 6.89 | 0.00 | 0.00% | 0 | 1,335 | 0.66 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 3:59:51 PM EST |
41.00 | 3.50 | 8.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
42.00 | 2.50 | 7.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
43.00 | 1.50 | 6.30 | % | 0 | 0 | 1.12 | 1.00 | 0.01 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
44.00 | 0.55 | 5.40 | % | 0 | 0 | 1.03 | 0.98 | 0.04 | -0.01 | 6/5/2025 3:59:51 PM EST | |||
45.00 | 0.90 | 5.00 | 1.80 | 0.00 | 0.00% | 0 | 1,227 | 1.08 | 0.88 | 0.12 | -0.02 | 6/3/2025 | 6/5/2025 3:59:51 PM EST |
46.00 | 0.00 | 4.80 | % | 0 | 0 | 1.16 | 0.73 | 0.22 | -0.02 | 6/5/2025 3:59:51 PM EST | |||
47.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.48 | 0.27 | -0.02 | 5/22/2025 | 6/5/2025 3:59:51 PM EST |
48.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.24 | 0.21 | -0.02 | 6/5/2025 3:59:51 PM EST | |||
49.00 | 0.00 | 0.10 | % | 0 | 0 | 0.18 | 0.09 | 0.11 | -0.01 | 6/5/2025 3:59:51 PM EST | |||
50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 101 | 14,353 | 0.20 | 0.02 | 0.04 | 0.00 | 6/5/2025 | 6/5/2025 3:59:51 PM EST |
51.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.01 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
52.00 | 0.00 | 4.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
53.00 | 0.00 | 4.80 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
54.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
55.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 4,709 | 2.02 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/5/2025 3:59:51 PM EST |
56.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5,139 | 0.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/5/2025 3:59:51 PM EST |
65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,311 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/5/2025 3:59:51 PM EST |
70.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,151 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/5/2025 3:59:51 PM EST |
75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/5/2025 3:59:51 PM EST |
80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 353 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/5/2025 3:59:51 PM EST |
85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/5/2025 3:59:51 PM EST |
17.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 12 | 2.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/5/2025 3:59:51 PM EST |
20.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 1 | 6.01 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 6/5/2025 3:59:51 PM EST |
22.50 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 1 | 5.34 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 6/5/2025 3:59:51 PM EST |
25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 627 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/5/2025 3:59:51 PM EST |
30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 499 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/5/2025 3:59:51 PM EST |
34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/5/2025 3:59:51 PM EST |
35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7,575 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/5/2025 3:59:51 PM EST |
36.00 | 0.00 | 4.80 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
37.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/5/2025 3:59:51 PM EST |
38.00 | 0.00 | 4.80 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
39.00 | 0.00 | 4.80 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8,918 | 0.54 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 3:59:51 PM EST |
41.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/5/2025 3:59:51 PM EST |
42.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
43.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.01 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
44.00 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | -0.02 | 0.04 | -0.01 | 6/5/2025 3:59:51 PM EST | |||
45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 101 | 2,575 | 0.13 | -0.12 | 0.12 | -0.02 | 6/5/2025 | 6/5/2025 3:59:51 PM EST |
46.00 | 0.00 | 1.00 | % | 0 | 0 | 0.12 | -0.27 | 0.22 | -0.02 | 6/5/2025 3:59:51 PM EST | |||
47.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | -0.52 | 0.27 | -0.02 | 6/5/2025 3:59:51 PM EST | |||
48.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | -0.76 | 0.21 | -0.02 | 6/5/2025 3:59:51 PM EST | |||
49.00 | 0.10 | 4.90 | % | 0 | 0 | 0.97 | -0.91 | 0.11 | -0.01 | 6/5/2025 3:59:51 PM EST | |||
50.00 | 1.05 | 5.50 | 3.80 | 0.00 | 0.00% | 0 | 55 | 0.95 | -0.98 | 0.04 | 0.00 | 5/20/2025 | 6/5/2025 3:59:51 PM EST |
51.00 | 1.90 | 6.50 | % | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
52.00 | 2.90 | 7.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
53.00 | 3.90 | 8.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
54.00 | 4.90 | 9.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
55.00 | 6.00 | 10.50 | 10.25 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/5/2025 3:59:51 PM EST |
56.00 | 6.90 | 11.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
60.00 | 10.90 | 15.50 | 19.40 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/5/2025 3:59:51 PM EST |
65.00 | 15.90 | 20.50 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/5/2025 3:59:51 PM EST |
70.00 | 20.90 | 25.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
75.00 | 25.90 | 30.50 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
80.00 | 30.90 | 35.50 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:51 PM EST | |||
85.00 | 35.90 | 40.50 | 33.60 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 6/5/2025 3:59:51 PM EST |