Options Chain for SPRINGWORKS THERAPEUTICS INC COM (SWTX) - $46.48 as of 5/27/2025 3:38:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.10 | 24.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 30.00 | 14.10 | 19.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 34.00 | 10.20 | 15.00 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 35.00 | 9.20 | 14.00 | % | 0 | 0 | 1.42 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 36.00 | 8.10 | 13.00 | % | 0 | 0 | 1.34 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 37.00 | 7.10 | 12.00 | % | 0 | 0 | 1.25 | 0.95 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 38.00 | 6.10 | 11.00 | % | 0 | 0 | 1.17 | 0.93 | 0.02 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 39.00 | 5.10 | 9.90 | % | 0 | 0 | 1.06 | 0.91 | 0.03 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 40.00 | 4.20 | 9.00 | % | 0 | 0 | 1.00 | 0.87 | 0.03 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 41.00 | 3.50 | 8.30 | % | 0 | 0 | 0.99 | 0.84 | 0.04 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 42.00 | 2.50 | 7.30 | % | 0 | 0 | 0.90 | 0.79 | 0.04 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 43.00 | 1.50 | 6.30 | % | 0 | 0 | 0.82 | 0.74 | 0.05 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 44.00 | 0.60 | 5.40 | % | 0 | 0 | 0.75 | 0.68 | 0.05 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.63 | 0.06 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 46.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.57 | 0.06 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 47.00 | 0.00 | 4.80 | % | 0 | 0 | 0.92 | 0.51 | 0.06 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 48.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.45 | 0.06 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 49.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.39 | 0.06 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.34 | 0.06 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 51.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.29 | 0.05 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 52.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.24 | 0.05 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 53.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.20 | 0.04 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 54.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.17 | 0.04 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.14 | 0.03 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 56.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.11 | 0.03 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.65 | 0.04 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 34.00 | 0.00 | 4.80 | % | 0 | 0 | 2.16 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.05 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 36.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.94 | -0.03 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 37.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | -0.05 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 38.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.74 | -0.07 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 39.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.64 | -0.09 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.54 | -0.13 | 0.03 | -0.03 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 41.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | -0.16 | 0.04 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 42.00 | 0.00 | 4.80 | % | 0 | 0 | 1.34 | -0.21 | 0.04 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 43.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | -0.26 | 0.05 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 44.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | -0.32 | 0.05 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | -0.37 | 0.06 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 46.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | -0.43 | 0.06 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 47.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | -0.49 | 0.06 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 48.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | -0.55 | 0.06 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 49.00 | 0.50 | 4.90 | % | 0 | 0 | 0.65 | -0.61 | 0.06 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 50.00 | 1.05 | 5.90 | % | 0 | 0 | 0.71 | -0.66 | 0.06 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 51.00 | 2.05 | 6.90 | % | 0 | 0 | 0.77 | -0.71 | 0.05 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 52.00 | 3.10 | 7.90 | % | 0 | 0 | 0.83 | -0.76 | 0.05 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 53.00 | 4.10 | 8.90 | % | 0 | 0 | 0.89 | -0.80 | 0.04 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 54.00 | 5.10 | 10.00 | % | 0 | 0 | 0.96 | -0.83 | 0.04 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 55.00 | 6.10 | 11.00 | % | 0 | 0 | 1.01 | -0.86 | 0.03 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 56.00 | 7.10 | 12.00 | % | 0 | 0 | 1.06 | -0.89 | 0.03 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 60.00 | 11.10 | 16.00 | % | 0 | 0 | 1.23 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST |