Options Chain for EDGEWISE THERAPEUTICS INC COM (EWTX) - $14.57 as of 5/30/2025 6:42:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.50 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 6.00 | 6.70 | 9.70 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 7.00 | 5.80 | 8.50 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 8.00 | 5.30 | 7.70 | % | 0 | 0 | 0.00 | 0.95 | 0.02 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 9.00 | 4.50 | 6.80 | % | 0 | 0 | 0.00 | 0.93 | 0.02 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 10.00 | 2.55 | 5.40 | % | 0 | 0 | 1.81 | 0.88 | 0.03 | -0.04 | 5/30/2025 3:59:57 PM EST | |||
| 11.00 | 1.60 | 4.40 | % | 0 | 0 | 1.46 | 0.83 | 0.05 | -0.05 | 5/30/2025 3:59:57 PM EST | |||
| 12.00 | 1.55 | 3.60 | % | 0 | 0 | 0.74 | 0.77 | 0.06 | -0.05 | 5/30/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.75 | 2.06 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.70 | 0.06 | -0.06 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 14.00 | 1.00 | 4.30 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.63 | 0.07 | -0.06 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 15.00 | 0.55 | 2.55 | 1.00 | 0.00 | 0.00% | 0 | 36 | 1.23 | 0.55 | 0.08 | -0.06 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 16.00 | 0.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 39 | 1.24 | 0.47 | 0.08 | -0.05 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 17.00 | 0.15 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.95 | 0.39 | 0.08 | -0.05 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 18.00 | 0.05 | 2.45 | 0.35 | 0.00 | 0.00% | 0 | 30 | 1.58 | 0.33 | 0.08 | -0.05 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 3.50 | 0.45 | 0.00 | 0.00% | 0 | 10 | 2.07 | 0.27 | 0.07 | -0.04 | 5/6/2025 | 5/30/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.60 | % | 0 | 0 | 1.09 | 0.21 | 0.06 | -0.04 | 5/30/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.80 | % | 0 | 0 | 1.25 | 0.17 | 0.06 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 2.32 | 0.07 | 0.03 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 4.10 | % | 0 | 0 | 5.19 | 0.02 | 0.01 | -0.01 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 1.75 | % | 0 | 0 | 5.83 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 3.76 | -0.02 | 0.01 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | -0.05 | 0.02 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 2.78 | -0.07 | 0.02 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 2.37 | -0.12 | 0.03 | -0.04 | 5/30/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 3.40 | % | 0 | 0 | 4.73 | -0.17 | 0.05 | -0.05 | 5/30/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.90 | 0.65 | 0.00 | 0.00% | 0 | 20 | 3.50 | -0.23 | 0.06 | -0.05 | 4/23/2025 | 5/30/2025 3:59:57 PM EST |
| 13.00 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.85 | -0.30 | 0.06 | -0.06 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 14.00 | 0.60 | 2.80 | 1.10 | 0.00 | 0.00% | 0 | 16 | 1.53 | -0.37 | 0.07 | -0.06 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 15.00 | 0.30 | 3.60 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.45 | 0.08 | -0.06 | 5/12/2025 | 5/30/2025 3:59:57 PM EST |
| 16.00 | 1.90 | 3.20 | % | 0 | 0 | 1.24 | -0.53 | 0.08 | -0.05 | 5/30/2025 3:59:57 PM EST | |||
| 17.00 | 2.20 | 5.50 | 2.10 | 0.00 | 0.00% | 0 | 8 | 2.99 | -0.61 | 0.08 | -0.05 | 5/12/2025 | 5/30/2025 3:59:57 PM EST |
| 18.00 | 3.10 | 6.00 | 3.60 | 0.00 | 0.00% | 0 | 1 | 2.83 | -0.67 | 0.08 | -0.05 | 5/12/2025 | 5/30/2025 3:59:57 PM EST |
| 19.00 | 4.00 | 7.00 | % | 0 | 0 | 3.02 | -0.73 | 0.07 | -0.04 | 5/30/2025 3:59:57 PM EST | |||
| 20.00 | 4.90 | 7.00 | % | 0 | 0 | 2.45 | -0.79 | 0.06 | -0.04 | 5/30/2025 3:59:57 PM EST | |||
| 21.00 | 5.90 | 8.00 | % | 0 | 0 | 2.61 | -0.83 | 0.06 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 25.00 | 9.50 | 12.90 | % | 0 | 0 | 3.84 | -0.93 | 0.03 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 30.00 | 14.80 | 17.90 | % | 0 | 0 | 4.37 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:57 PM EST |