Options Chain for EDGEWISE THERAPEUTICS INC COM (EWTX) - $14.63 as of 7/25/2025 12:41:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.70 | 12.30 | 11.50 | % | 3.83 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 5.00 | 8.60 | 11.50 | 10.05 | % | 2.01 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 6.00 | 7.80 | 9.40 | 8.60 | % | 1.43 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 7.00 | 6.50 | 9.40 | 7.95 | % | 1.14 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 8.00 | 5.50 | 7.40 | 6.45 | % | 0.81 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 9.00 | 4.80 | 6.00 | 5.40 | % | 0.60 | 0 | 0 | 2.38 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 10.00 | 3.60 | 5.00 | 4.30 | 4.24 | 0.00 | 0.00% | 0.43 | 0 | 20 | 2.00 | 0.97 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 11.00 | 2.65 | 4.30 | 3.48 | 2.95 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.95 | 0.92 | 0.05 | -0.01 | 7/17/2025 | 7/25/2025 11:58:54 AM EST |
| 12.50 | 0.00 | 2.85 | 1.43 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.44 | 0.78 | 0.11 | -0.02 | 7/17/2025 | 7/25/2025 11:58:54 AM EST |
| 14.00 | 1.05 | 1.65 | 1.35 | 0.76 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.87 | 0.58 | 0.14 | -0.03 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 15.00 | 0.60 | 1.20 | 0.90 | 0.79 | 0.00 | 0.00% | 0.06 | 0 | 216 | 0.85 | 0.44 | 0.14 | -0.03 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 16.00 | 0.30 | 0.60 | 0.45 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.85 | 0.32 | 0.13 | -0.02 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.29 | 0.18 | 0.09 | -0.02 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | -1.05 | -91.31% | 0.02 | 10 | 2 | 1.53 | 0.09 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.67 | 0.06 | 0.04 | -0.01 | 5/12/2025 | 7/25/2025 11:58:54 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.03 | 0.03 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.15 | 0.01 | 0.01 | 0.00 | 6/24/2025 | 7/25/2025 11:58:54 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.13 | 0.01 | 0.01 | 0.00 | 6/20/2025 | 7/25/2025 11:58:54 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/25/2025 11:58:54 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 5.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/25/2025 11:58:54 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/25/2025 11:58:54 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/25/2025 11:58:54 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/25/2025 11:58:54 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:54 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/25/2025 11:58:54 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.90 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/25/2025 11:58:54 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/25/2025 11:58:54 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/25/2025 11:58:54 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.45 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/25/2025 11:58:54 AM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.95 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/25/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.37 | -0.01 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.99 | -0.03 | 0.02 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.98 | -0.08 | 0.05 | -0.01 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.82 | -0.22 | 0.11 | -0.02 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 14.00 | 0.75 | 1.00 | 0.88 | 0.90 | 0.00 | 0.00% | 0.06 | 1 | 71 | 0.75 | -0.42 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 15.00 | 1.25 | 1.90 | 1.58 | 2.93 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.84 | -0.56 | 0.14 | -0.03 | 6/26/2025 | 7/25/2025 11:58:54 AM EST |
| 16.00 | 1.60 | 4.90 | 3.25 | 2.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.79 | -0.68 | 0.13 | -0.02 | 6/24/2025 | 7/25/2025 11:58:54 AM EST |
| 17.50 | 2.85 | 4.00 | 3.43 | % | 0.20 | 0 | 0 | 1.30 | -0.82 | 0.09 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 19.00 | 4.50 | 7.00 | 5.75 | % | 0.30 | 0 | 0 | 2.71 | -0.91 | 0.06 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 20.00 | 5.20 | 7.80 | 6.50 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.72 | -0.94 | 0.04 | -0.01 | 1/13/2025 | 7/25/2025 11:58:54 AM EST |
| 21.00 | 6.30 | 8.80 | 7.55 | % | 0.36 | 0 | 0 | 2.86 | -0.97 | 0.03 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.50 | 7.70 | 10.30 | 9.00 | 4.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.06 | -0.99 | 0.01 | 0.00 | 1/24/2025 | 7/25/2025 11:58:54 AM EST |
| 24.00 | 9.30 | 11.50 | 10.40 | % | 0.43 | 0 | 0 | 3.01 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 25.00 | 10.50 | 12.90 | 11.70 | 6.40 | 0.00 | 0.00% | 0.47 | 0 | 8 | 3.42 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 7/25/2025 11:58:54 AM EST |
| 26.00 | 11.50 | 13.70 | 12.60 | % | 0.48 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 27.00 | 12.60 | 14.90 | 13.75 | % | 0.51 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 28.00 | 13.60 | 15.90 | 14.75 | % | 0.53 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 29.00 | 14.40 | 16.90 | 15.65 | % | 0.54 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 15.40 | 17.90 | 16.65 | 16.62 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:54 AM EST |
| 31.00 | 16.30 | 18.90 | 17.60 | % | 0.57 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 32.00 | 17.30 | 19.90 | 18.60 | 9.90 | 0.00 | 0.00% | 0.58 | 0 | 3 | 4.04 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/25/2025 11:58:54 AM EST |
| 33.00 | 18.30 | 20.90 | 19.60 | 10.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 7/25/2025 11:58:54 AM EST |
| 34.00 | 19.40 | 21.90 | 20.65 | 12.20 | 0.00 | 0.00% | 0.61 | 0 | 4 | 4.18 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 7/25/2025 11:58:54 AM EST |
| 35.00 | 20.20 | 22.90 | 21.55 | 12.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 7/25/2025 11:58:54 AM EST |
| 40.00 | 25.30 | 27.10 | 26.20 | % | 0.66 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 45.00 | 30.20 | 32.90 | 31.55 | % | 0.70 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 50.00 | 35.10 | 37.90 | 36.50 | % | 0.73 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |