Options Chain for SPRINGWORKS THERAPEUTICS INC COM (SWTX) - $46.71 as of 5/30/2025 9:48:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.20 | 29.00 | 26.15 | 0.00 | 0.00% | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 22.50 | 22.00 | 26.90 | 20.50 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 19.50 | 24.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 14.50 | 19.40 | 16.20 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 9.50 | 14.50 | 11.20 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.97 | 0.01 | -0.01 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 5.40 | 9.50 | 6.50 | 0.00 | 0.00% | 0 | 915 | 0.36 | 0.87 | 0.03 | -0.02 | 4/30/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.20 | 2.20 | 1.90 | 0.00 | 0.00% | 0 | 537 | 0.14 | 0.64 | 0.05 | -0.03 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 101 | 112,415 | 0.11 | 0.37 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 128 | 1.11 | 0.16 | 0.04 | -0.02 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,654 | 0.33 | 0.06 | 0.02 | -0.01 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,122 | 0.42 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 261 | 0.50 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.71 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 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 | 4.80 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.96 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 67 | 0.87 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,200 | 0.45 | -0.03 | 0.01 | -0.01 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.05 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 342 | 0.43 | -0.13 | 0.03 | -0.02 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 345 | 0.17 | -0.36 | 0.05 | -0.03 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 1.05 | 5.90 | 3.50 | 0.00 | 0.00% | 0 | 26 | 0.59 | -0.63 | 0.05 | -0.03 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 6.00 | 10.90 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.84 | 0.04 | -0.02 | 4/23/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 11.00 | 15.90 | 14.90 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.94 | 0.02 | -0.01 | 3/24/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 16.00 | 20.90 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 21.00 | 25.90 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 26.00 | 30.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 31.00 | 35.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 36.00 | 40.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |