Options Chain for EDGEWISE THERAPEUTICS INC COM (EWTX) - $23.43 as of 12/12/2025 1:56:03 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 | 19.20 | 23.00 | 21.10 | % | 7.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:49 PM EST | |||
| 5.00 | 16.80 | 21.00 | 18.90 | % | 3.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 6.00 | 16.10 | 20.00 | 18.05 | % | 3.01 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:49 PM EST | |||
| 7.00 | 14.90 | 19.00 | 16.95 | % | 2.42 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:49 PM EST | |||
| 8.00 | 13.70 | 18.00 | 15.85 | % | 1.98 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.04 | 12/12/2025 3:59:49 PM EST | |||
| 9.00 | 13.30 | 17.00 | 15.15 | 8.30 | 0.00 | 0.00% | 1.68 | 0 | 0 | 9.49 | 0.98 | 0.00 | -0.04 | 11/7/2025 | 12/12/2025 3:59:49 PM EST |
| 10.00 | 12.20 | 16.50 | 14.35 | % | 1.44 | 0 | 0 | 9.52 | 0.97 | 0.00 | -0.05 | 12/12/2025 3:59:49 PM EST | |||
| 11.00 | 11.20 | 15.50 | 13.35 | % | 1.21 | 0 | 0 | 8.67 | 0.97 | 0.01 | -0.06 | 12/12/2025 3:59:49 PM EST | |||
| 12.00 | 10.30 | 14.50 | 12.40 | 12.15 | +7.95 | +189.29% | 1.03 | 10 | 11 | 7.91 | 0.96 | 0.01 | -0.07 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 13.00 | 9.40 | 13.50 | 11.45 | 12.10 | +7.30 | +152.09% | 0.88 | 11 | 18 | 7.24 | 0.94 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 14.00 | 8.20 | 12.50 | 10.35 | 4.10 | 0.00 | 0.00% | 0.74 | 0 | 78 | 6.62 | 0.92 | 0.01 | -0.11 | 10/9/2025 | 12/12/2025 3:59:49 PM EST |
| 15.00 | 7.60 | 11.50 | 9.55 | 9.20 | 0.00 | 0.00% | 0.64 | 0 | 78 | 6.04 | 0.90 | 0.02 | -0.13 | 11/24/2025 | 12/12/2025 3:59:49 PM EST |
| 16.00 | 6.80 | 10.30 | 8.55 | 8.40 | 0.00 | 0.00% | 0.53 | 0 | 43 | 5.29 | 0.87 | 0.02 | -0.15 | 11/24/2025 | 12/12/2025 3:59:49 PM EST |
| 17.00 | 5.90 | 9.50 | 7.70 | 7.00 | 0.00 | 0.00% | 0.45 | 0 | 150 | 5.02 | 0.84 | 0.02 | -0.17 | 12/9/2025 | 12/12/2025 3:59:49 PM EST |
| 18.00 | 5.30 | 8.60 | 6.95 | 7.25 | 0.00 | 0.00% | 0.39 | 0 | 115 | 4.65 | 0.81 | 0.03 | -0.20 | 11/24/2025 | 12/12/2025 3:59:49 PM EST |
| 19.00 | 4.30 | 7.70 | 6.00 | 7.90 | 0.00 | 0.00% | 0.32 | 0 | 4 | 4.29 | 0.78 | 0.03 | -0.19 | 12/1/2025 | 12/12/2025 3:59:49 PM EST |
| 20.00 | 3.50 | 7.00 | 5.25 | 6.30 | +1.50 | +31.25% | 0.26 | 20 | 2,867 | 4.13 | 0.74 | 0.04 | -0.21 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 21.00 | 3.40 | 6.60 | 5.00 | 5.34 | -1.61 | -23.17% | 0.24 | 1 | 0 | 2.80 | 0.70 | 0.04 | -0.22 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 22.00 | 2.50 | 5.90 | 4.20 | 5.81 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.59 | 0.65 | 0.04 | -0.23 | 11/28/2025 | 12/12/2025 3:59:49 PM EST |
| 23.00 | 1.80 | 4.90 | 3.35 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 28 | 2.32 | 0.60 | 0.05 | -0.24 | 11/25/2025 | 12/12/2025 3:59:49 PM EST |
| 24.00 | 3.20 | 3.80 | 3.50 | 3.32 | +1.22 | +58.10% | 0.15 | 5,681 | 21 | 2.78 | 0.56 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 25.00 | 2.20 | 3.10 | 2.65 | 3.19 | +0.74 | +30.21% | 0.11 | 111 | 74 | 2.69 | 0.51 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 26.00 | 2.30 | 3.30 | 2.80 | 2.50 | +0.80 | +47.06% | 0.11 | 9 | 91 | 2.81 | 0.47 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 27.00 | 1.30 | 3.80 | 2.55 | 2.44 | +1.49 | +156.85% | 0.09 | 1 | 23 | 2.85 | 0.43 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 28.00 | 1.60 | 2.50 | 2.05 | 1.55 | +0.95 | +158.34% | 0.07 | 2 | 2 | 2.61 | 0.40 | 0.04 | -0.25 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 2.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.35 | 0.35 | 0.04 | -0.23 | 12/9/2025 | 12/12/2025 3:59:49 PM EST |
| 30.00 | 1.10 | 2.10 | 1.60 | 1.20 | +0.90 | +300.00% | 0.05 | 5,169 | 78 | 2.49 | 0.33 | 0.04 | -0.23 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.38 | 0.28 | 0.04 | -0.21 | 12/4/2025 | 12/12/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.17 | 0.26 | 0.04 | -0.20 | 12/4/2025 | 12/12/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 5.72 | 0.23 | 0.04 | -0.19 | 12/3/2025 | 12/12/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 4.80 | 2.40 | 1.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.87 | 0.20 | 0.03 | -0.17 | 12/1/2025 | 12/12/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.80 | 0.90 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 54 | 3.63 | 0.20 | 0.03 | -0.18 | 12/4/2025 | 12/12/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 4.48 | 0.17 | 0.03 | -0.16 | 12/12/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 4.80 | 2.40 | 0.96 | 0.00 | 0.00% | 0.06 | 0 | 12 | 6.29 | 0.15 | 0.03 | -0.14 | 11/26/2025 | 12/12/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 58 | 3.76 | 0.13 | 0.02 | -0.14 | 11/24/2025 | 12/12/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.12 | 0.08 | 0.02 | -0.10 | 6/17/2025 | 12/12/2025 3:59:49 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | 0.36 | 0.00 | 0.00% | 0.40 | 0 | 10 | 0.00 | -0.01 | 0.00 | -0.02 | 6/26/2025 | 12/12/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.00 | -0.01 | 0.00 | -0.03 | 7/28/2025 | 12/12/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 1.85 | 0.93 | 0.81 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.00 | -0.01 | 0.00 | -0.04 | 8/6/2025 | 12/12/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.16 | -0.02 | 0.00 | -0.04 | 7/28/2025 | 12/12/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.75 | +0.62 | +476.93% | 0.03 | 5 | 10 | 5.22 | -0.03 | 0.00 | -0.05 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 1.50 | 0.75 | % | 0.07 | 0 | 0 | 6.51 | -0.03 | 0.01 | -0.06 | 12/12/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 1.40 | 0.70 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 17 | 5.77 | -0.04 | 0.01 | -0.07 | 11/21/2025 | 12/12/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.25 | -0.20 | -44.45% | 0.04 | 4 | 11 | 4.51 | -0.06 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | 0.29 | -0.16 | -35.56% | 0.04 | 23 | 2,780 | 4.40 | -0.08 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 129 | 3.98 | -0.10 | 0.02 | -0.13 | 12/11/2025 | 12/12/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 1.30 | 0.65 | 0.55 | -0.05 | -8.34% | 0.04 | 1 | 86 | 3.78 | -0.13 | 0.02 | -0.15 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 1.05 | 0.53 | 0.80 | +0.10 | +14.29% | 0.03 | 11 | 236 | 3.09 | -0.16 | 0.02 | -0.17 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 18.00 | 0.50 | 2.10 | 1.30 | 1.10 | +0.21 | +23.60% | 0.07 | 2 | 88 | 2.41 | -0.19 | 0.03 | -0.20 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 6.05 | -0.22 | 0.03 | -0.19 | 12/8/2025 | 12/12/2025 3:59:49 PM EST |
| 20.00 | 1.25 | 2.85 | 2.05 | 1.95 | +0.57 | +41.31% | 0.10 | 8 | 387 | 3.00 | -0.26 | 0.04 | -0.21 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 2.95 | 1.48 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 49 | 3.42 | -0.30 | 0.04 | -0.22 | 12/8/2025 | 12/12/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 45 | 4.53 | -0.35 | 0.04 | -0.23 | 12/8/2025 | 12/12/2025 3:59:49 PM EST |
| 23.00 | 2.30 | 3.90 | 3.10 | 2.65 | +0.10 | +3.93% | 0.13 | 10 | 68 | 2.69 | -0.40 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 24.00 | 2.40 | 5.10 | 3.75 | 3.45 | +0.35 | +11.29% | 0.16 | 3 | 10 | 2.76 | -0.44 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 25.00 | 3.30 | 5.10 | 4.20 | 4.00 | -3.70 | -48.06% | 0.17 | 3 | 0 | 2.64 | -0.49 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 26.00 | 2.50 | 6.50 | 4.50 | % | 0.17 | 0 | 0 | 2.30 | -0.53 | 0.05 | -0.24 | 12/12/2025 3:59:49 PM EST | |||
| 27.00 | 3.00 | 6.90 | 4.95 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 45 | 3.69 | -0.57 | 0.05 | -0.24 | 11/14/2025 | 12/12/2025 3:59:49 PM EST |
| 28.00 | 3.50 | 7.70 | 5.60 | % | 0.20 | 0 | 0 | 3.77 | -0.60 | 0.04 | -0.25 | 12/12/2025 3:59:49 PM EST | |||
| 29.00 | 4.50 | 8.20 | 6.35 | % | 0.22 | 0 | 0 | 3.59 | -0.65 | 0.04 | -0.23 | 12/12/2025 3:59:49 PM EST | |||
| 30.00 | 5.80 | 9.00 | 7.40 | 7.00 | +0.30 | +4.48% | 0.25 | 1 | 16 | 3.63 | -0.67 | 0.04 | -0.23 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 31.00 | 6.50 | 10.00 | 8.25 | % | 0.27 | 0 | 0 | 3.81 | -0.72 | 0.04 | -0.21 | 12/12/2025 3:59:49 PM EST | |||
| 32.00 | 7.00 | 11.40 | 9.20 | % | 0.29 | 0 | 0 | 4.29 | -0.74 | 0.04 | -0.20 | 12/12/2025 3:59:49 PM EST | |||
| 33.00 | 7.50 | 11.50 | 9.50 | % | 0.29 | 0 | 0 | 3.73 | -0.77 | 0.04 | -0.19 | 12/12/2025 3:59:49 PM EST | |||
| 34.00 | 8.50 | 12.70 | 10.60 | % | 0.31 | 0 | 0 | 4.05 | -0.80 | 0.03 | -0.17 | 12/12/2025 3:59:49 PM EST | |||
| 35.00 | 9.50 | 13.80 | 11.65 | % | 0.33 | 0 | 0 | 4.27 | -0.80 | 0.03 | -0.18 | 12/12/2025 3:59:49 PM EST | |||
| 36.00 | 10.50 | 14.70 | 12.60 | % | 0.35 | 0 | 0 | 4.33 | -0.83 | 0.03 | -0.16 | 12/12/2025 3:59:49 PM EST | |||
| 37.00 | 11.30 | 15.60 | 13.45 | % | 0.36 | 0 | 0 | 4.37 | -0.85 | 0.03 | -0.14 | 12/12/2025 3:59:49 PM EST | |||
| 40.00 | 14.30 | 18.60 | 16.45 | % | 0.41 | 0 | 0 | 4.73 | -0.87 | 0.02 | -0.14 | 12/12/2025 3:59:49 PM EST | |||
| 45.00 | 19.10 | 23.30 | 21.20 | % | 0.47 | 0 | 0 | 4.97 | -0.92 | 0.02 | -0.10 | 12/12/2025 3:59:49 PM EST |