Options Chain for EDGEWISE THERAPEUTICS INC COM (EWTX) - $16.33 as of 10/29/2025 8:42:47 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 | 12.40 | 15.40 | 13.90 | % | 4.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 5.00 | 10.30 | 13.40 | 11.85 | % | 2.37 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 6.00 | 9.50 | 12.50 | 11.00 | % | 1.83 | 0 | 0 | 6.57 | 0.99 | 0.01 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 7.00 | 8.60 | 11.40 | 10.00 | % | 1.43 | 0 | 0 | 5.54 | 0.97 | 0.01 | -0.01 | 10/29/2025 4:00:02 PM EST | |||
| 8.00 | 7.60 | 10.40 | 9.00 | % | 1.12 | 0 | 0 | 4.84 | 0.95 | 0.01 | -0.02 | 10/29/2025 4:00:02 PM EST | |||
| 9.00 | 6.60 | 9.30 | 7.95 | 6.80 | 0.00 | 0.00% | 0.88 | 0 | 6 | 4.13 | 0.93 | 0.02 | -0.02 | 7/30/2025 | 10/29/2025 4:00:02 PM EST |
| 10.00 | 5.70 | 8.30 | 7.00 | % | 0.70 | 0 | 0 | 3.63 | 0.89 | 0.02 | -0.03 | 10/29/2025 4:00:02 PM EST | |||
| 11.00 | 4.80 | 7.30 | 6.05 | % | 0.55 | 0 | 0 | 3.19 | 0.85 | 0.03 | -0.04 | 10/29/2025 4:00:02 PM EST | |||
| 12.00 | 2.70 | 6.70 | 4.70 | 4.50 | 0.00 | 0.00% | 0.39 | 0 | 9 | 3.11 | 0.81 | 0.04 | -0.04 | 9/5/2025 | 10/29/2025 4:00:02 PM EST |
| 13.00 | 2.00 | 6.40 | 4.20 | 3.01 | 0.00 | 0.00% | 0.32 | 0 | 9 | 3.25 | 0.76 | 0.04 | -0.05 | 8/29/2025 | 10/29/2025 4:00:02 PM EST |
| 14.00 | 1.20 | 5.60 | 3.40 | 2.60 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.98 | 0.71 | 0.05 | -0.05 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 15.00 | 1.50 | 5.00 | 3.25 | 2.55 | 0.00 | 0.00% | 0.22 | 0 | 50 | 1.64 | 0.65 | 0.05 | -0.05 | 9/26/2025 | 10/29/2025 4:00:02 PM EST |
| 16.00 | 1.00 | 3.60 | 2.30 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 282 | 1.35 | 0.60 | 0.06 | -0.06 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 3.00 | 1.50 | 1.82 | 0.00 | 0.00% | 0.09 | 0 | 94 | 2.05 | 0.54 | 0.06 | -0.06 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 2.50 | 1.25 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 90 | 1.95 | 0.48 | 0.06 | -0.06 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 1.90 | 0.95 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 22 | 1.77 | 0.43 | 0.06 | -0.05 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.49 | 0.37 | 0.06 | -0.05 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 21.00 | 0.25 | 1.95 | 1.10 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.49 | 0.33 | 0.06 | -0.05 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 4.02 | 0.29 | 0.05 | -0.05 | 10/29/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | 0.46 | -0.12 | -20.69% | 0.01 | 5 | 6 | 1.38 | 0.25 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.27 | 0.22 | 0.04 | -0.04 | 5/19/2025 | 10/29/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.38 | 0.19 | 0.04 | -0.04 | 5/30/2025 | 10/29/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 4.48 | 0.17 | 0.04 | -0.04 | 5/19/2025 | 10/29/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.67 | 0.14 | 0.03 | -0.03 | 4/24/2025 | 10/29/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 4.67 | 0.12 | 0.03 | -0.03 | 7/24/2025 | 10/29/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.98 | 0.10 | 0.03 | -0.03 | 10/29/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 4.85 | 0.09 | 0.02 | -0.02 | 8/13/2025 | 10/29/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 4.93 | 0.08 | 0.02 | -0.02 | 8/13/2025 | 10/29/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.78 | 0.07 | 0.02 | -0.02 | 10/29/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 5.08 | 0.06 | 0.02 | -0.02 | 10/29/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.35 | 0.05 | 0.02 | -0.01 | 8/13/2025 | 10/29/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.05 | 0.01 | -0.01 | 7/28/2025 | 10/29/2025 4:00:02 PM 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 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 6.09 | -0.01 | 0.01 | 0.00 | 6/2/2025 | 10/29/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.34 | 0 | 15 | 9.92 | -0.03 | 0.01 | -0.01 | 7/30/2025 | 10/29/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.30 | 0 | 120 | 8.45 | -0.05 | 0.01 | -0.02 | 6/23/2025 | 10/29/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 3.32 | -0.07 | 0.02 | -0.02 | 10/29/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | 0.93 | 0.00 | 0.00% | 0.24 | 0 | 17 | 6.48 | -0.11 | 0.02 | -0.03 | 7/30/2025 | 10/29/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.22 | 0 | 26 | 5.74 | -0.15 | 0.03 | -0.04 | 9/19/2025 | 10/29/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 2.55 | 1.28 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 18 | 3.18 | -0.19 | 0.04 | -0.04 | 9/25/2025 | 10/29/2025 4:00:02 PM EST |
| 13.00 | 0.45 | 4.90 | 2.68 | 0.90 | 0.00 | 0.00% | 0.21 | 0 | 189 | 2.86 | -0.24 | 0.04 | -0.05 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 4.80 | 2.40 | 1.57 | 0.00 | 0.00% | 0.17 | 0 | 41 | 4.04 | -0.29 | 0.05 | -0.05 | 9/30/2025 | 10/29/2025 4:00:02 PM EST |
| 15.00 | 0.20 | 4.90 | 2.55 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 89 | 2.03 | -0.35 | 0.05 | -0.05 | 6/26/2025 | 10/29/2025 4:00:02 PM EST |
| 16.00 | 0.50 | 4.90 | 2.70 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.79 | -0.40 | 0.06 | -0.06 | 9/2/2025 | 10/29/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 3.20 | 1.60 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.70 | -0.46 | 0.06 | -0.06 | 9/2/2025 | 10/29/2025 4:00:02 PM EST |
| 18.00 | 1.50 | 5.00 | 3.25 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.40 | -0.52 | 0.06 | -0.06 | 4/21/2025 | 10/29/2025 4:00:02 PM EST |
| 19.00 | 2.10 | 6.00 | 4.05 | % | 0.21 | 0 | 0 | 2.59 | -0.57 | 0.06 | -0.05 | 10/29/2025 4:00:02 PM EST | |||
| 20.00 | 2.00 | 6.70 | 4.35 | % | 0.22 | 0 | 0 | 2.58 | -0.63 | 0.06 | -0.05 | 10/29/2025 4:00:02 PM EST | |||
| 21.00 | 3.00 | 6.30 | 4.65 | 7.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.85 | -0.67 | 0.06 | -0.05 | 8/26/2025 | 10/29/2025 4:00:02 PM EST |
| 22.00 | 4.00 | 7.80 | 5.90 | % | 0.27 | 0 | 0 | 2.31 | -0.71 | 0.05 | -0.05 | 10/29/2025 4:00:02 PM EST | |||
| 23.00 | 4.50 | 8.90 | 6.70 | % | 0.29 | 0 | 0 | 2.50 | -0.75 | 0.05 | -0.04 | 10/29/2025 4:00:02 PM EST | |||
| 24.00 | 5.50 | 10.00 | 7.75 | % | 0.32 | 0 | 0 | 2.68 | -0.78 | 0.04 | -0.04 | 10/29/2025 4:00:02 PM EST | |||
| 25.00 | 7.60 | 10.40 | 9.00 | % | 0.36 | 0 | 0 | 2.40 | -0.81 | 0.04 | -0.04 | 10/29/2025 4:00:02 PM EST | |||
| 26.00 | 7.50 | 11.80 | 9.65 | % | 0.37 | 0 | 0 | 2.77 | -0.83 | 0.04 | -0.04 | 10/29/2025 4:00:02 PM EST | |||
| 27.00 | 8.50 | 12.20 | 10.35 | 12.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.46 | -0.86 | 0.03 | -0.03 | 9/22/2025 | 10/29/2025 4:00:02 PM EST |
| 28.00 | 10.40 | 12.90 | 11.65 | % | 0.42 | 0 | 0 | 2.33 | -0.88 | 0.03 | -0.03 | 10/29/2025 4:00:02 PM EST | |||
| 29.00 | 11.30 | 13.80 | 12.55 | % | 0.43 | 0 | 0 | 2.34 | -0.90 | 0.03 | -0.03 | 10/29/2025 4:00:02 PM EST | |||
| 30.00 | 12.30 | 14.80 | 13.55 | 15.27 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.42 | -0.91 | 0.02 | -0.02 | 9/22/2025 | 10/29/2025 4:00:02 PM EST |
| 31.00 | 13.30 | 15.80 | 14.55 | 16.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.49 | -0.92 | 0.02 | -0.02 | 7/25/2025 | 10/29/2025 4:00:02 PM EST |
| 32.00 | 14.30 | 16.80 | 15.55 | % | 0.49 | 0 | 0 | 2.56 | -0.93 | 0.02 | -0.02 | 10/29/2025 4:00:02 PM EST | |||
| 33.00 | 15.30 | 17.80 | 16.55 | % | 0.50 | 0 | 0 | 2.63 | -0.94 | 0.02 | -0.02 | 10/29/2025 4:00:02 PM EST | |||
| 34.00 | 16.30 | 18.80 | 17.55 | % | 0.52 | 0 | 0 | 2.70 | -0.95 | 0.02 | -0.01 | 10/29/2025 4:00:02 PM EST | |||
| 35.00 | 17.30 | 19.80 | 18.55 | 20.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.76 | -0.95 | 0.01 | -0.01 | 4/3/2025 | 10/29/2025 4:00:02 PM EST |