Options Chain for EDGEWISE THERAPEUTICS INC COM (EWTX) - $23.27 as of 3/31/2025 3:55:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.70 | 10.80 | % | 0 | 0 | 3.27 | 0.82 | 0.02 | -0.10 | 3/31/2025 4:00:00 PM EST | |||
| 16.00 | 6.10 | 9.20 | 7.49 | -3.01 | -28.67% | 1 | 1 | 2.49 | 0.79 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 17.00 | 6.90 | 8.60 | 9.30 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.77 | 0.02 | -0.12 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 18.00 | 5.50 | 8.20 | % | 0 | 0 | 2.72 | 0.74 | 0.02 | -0.12 | 3/31/2025 4:00:00 PM EST | |||
| 19.00 | 5.80 | 7.40 | 6.64 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.71 | 0.02 | -0.13 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 20.00 | 5.50 | 6.90 | 6.10 | +0.20 | +3.39% | 20 | 25 | 2.91 | 0.67 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 21.00 | 4.90 | 6.00 | 5.80 | -0.60 | -9.38% | 24 | 2 | 2.55 | 0.64 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 22.00 | 4.20 | 5.00 | 5.20 | +0.04 | +0.78% | 3 | 10 | 2.48 | 0.61 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 23.00 | 4.20 | 4.50 | 5.12 | +0.22 | +4.49% | 4 | 40 | 2.55 | 0.58 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 24.00 | 3.00 | 4.20 | 4.73 | 0.00 | 0.00% | 0 | 59 | 2.39 | 0.55 | 0.03 | -0.15 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 25.00 | 3.30 | 3.80 | 3.90 | -1.10 | -22.00% | 7 | 6,913 | 2.47 | 0.52 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 26.00 | 2.95 | 3.40 | 3.35 | -0.75 | -18.30% | 10 | 82 | 2.43 | 0.48 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 27.00 | 2.70 | 3.10 | 2.95 | -0.45 | -13.24% | 45 | 300 | 2.45 | 0.45 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 28.00 | 2.25 | 2.85 | 3.25 | 0.00 | 0.00% | 0 | 73 | 2.37 | 0.42 | 0.03 | -0.14 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 29.00 | 1.75 | 2.80 | 2.80 | 0.00 | 0.00% | 0 | 53 | 2.34 | 0.39 | 0.03 | -0.14 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 30.00 | 1.70 | 2.25 | 2.50 | -0.15 | -5.66% | 177 | 6,026 | 2.29 | 0.36 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 31.00 | 1.25 | 2.40 | 3.72 | 0.00 | 0.00% | 0 | 364 | 2.30 | 0.34 | 0.03 | -0.13 | 3/19/2025 | 3/31/2025 4:00:00 PM EST |
| 32.00 | 1.55 | 2.05 | 2.10 | +0.20 | +10.53% | 20 | 1,719 | 2.38 | 0.31 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 33.00 | 1.35 | 1.85 | 1.35 | -0.65 | -32.50% | 1 | 2,611 | 2.35 | 0.29 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 34.00 | 1.05 | 1.80 | 1.20 | -0.30 | -20.00% | 50 | 147 | 2.32 | 0.27 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 35.00 | 1.10 | 1.30 | 1.25 | -0.27 | -17.77% | 273 | 2,011 | 2.26 | 0.24 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 36.00 | 0.85 | 1.35 | 1.40 | +0.15 | +12.00% | 317 | 1,316 | 2.26 | 0.22 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 1.50 | 1.65 | 1.54 | +0.04 | +2.67% | 1,503 | 2,614 | 2.68 | -0.18 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 2.20 | 1.62 | -0.11 | -6.36% | 6 | 24 | 2.05 | -0.21 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 17.00 | 2.10 | 2.45 | 2.05 | -0.12 | -5.53% | 2 | 22 | 2.60 | -0.23 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 18.00 | 1.35 | 4.60 | 2.60 | 0.00 | 0.00% | 0 | 82 | 2.78 | -0.26 | 0.02 | -0.12 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 19.00 | 3.10 | 3.30 | 3.17 | +0.27 | +9.31% | 12 | 1,476 | 2.60 | -0.29 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 20.00 | 3.50 | 4.00 | 3.60 | +0.32 | +9.76% | 22 | 4,630 | 2.62 | -0.33 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 21.00 | 3.90 | 4.20 | 4.14 | +0.34 | +8.95% | 1,525 | 1,101 | 2.47 | -0.36 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 22.00 | 4.50 | 5.00 | 4.40 | +0.20 | +4.77% | 25 | 4,211 | 2.53 | -0.39 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 23.00 | 5.10 | 5.50 | 5.00 | 0.00 | 0.00% | 2 | 59 | 2.50 | -0.42 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 24.00 | 5.70 | 7.00 | 5.95 | +0.55 | +10.19% | 4 | 34 | 2.70 | -0.45 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 25.00 | 5.90 | 6.70 | 6.00 | 0.00 | 0.00% | 0 | 96 | 2.37 | -0.48 | 0.03 | -0.15 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 26.00 | 6.40 | 8.00 | 6.70 | -0.40 | -5.64% | 1 | 20 | 2.42 | -0.52 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 27.00 | 7.20 | 8.20 | 7.20 | 0.00 | 0.00% | 0 | 4 | 2.30 | -0.55 | 0.03 | -0.14 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 28.00 | 7.10 | 8.90 | 8.00 | +0.20 | +2.57% | 5 | 4 | 2.07 | -0.58 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 29.00 | 7.30 | 9.60 | % | 0 | 0 | 1.90 | -0.61 | 0.03 | -0.14 | 3/31/2025 4:00:00 PM EST | |||
| 30.00 | 9.30 | 10.40 | 8.54 | 0.00 | 0.00% | 0 | 10 | 2.20 | -0.64 | 0.03 | -0.13 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 31.00 | 9.60 | 11.20 | 7.50 | 0.00 | 0.00% | 0 | 8 | 2.06 | -0.66 | 0.03 | -0.13 | 2/28/2025 | 3/31/2025 4:00:00 PM EST |
| 32.00 | 9.80 | 13.20 | % | 0 | 0 | 2.14 | -0.69 | 0.03 | -0.13 | 3/31/2025 4:00:00 PM EST | |||
| 33.00 | 10.20 | 14.20 | % | 0 | 0 | 2.08 | -0.71 | 0.03 | -0.12 | 3/31/2025 4:00:00 PM EST | |||
| 34.00 | 11.80 | 14.80 | % | 0 | 0 | 2.20 | -0.73 | 0.03 | -0.12 | 3/31/2025 4:00:00 PM EST | |||
| 35.00 | 12.60 | 15.70 | 12.27 | 0.00 | 0.00% | 0 | 20 | 2.18 | -0.76 | 0.03 | -0.11 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 36.00 | 12.80 | 16.50 | % | 0 | 0 | 2.89 | -0.78 | 0.03 | -0.11 | 3/31/2025 4:00:00 PM EST |