Options Chain for SPRINGWORKS THERAPEUTICS INC COM (SWTX) - $47.41 as of 3/31/2025 2:41:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.20 | 21.50 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 30.00 | 12.40 | 16.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 35.00 | 7.50 | 12.00 | % | 0 | 0 | 0.00 | 0.95 | 0.02 | -0.14 | 3/31/2025 2:59:06 PM EST | |||
| 37.00 | 5.50 | 10.00 | % | 0 | 0 | 2.27 | 0.90 | 0.03 | -0.20 | 3/31/2025 2:59:06 PM EST | |||
| 37.50 | 4.70 | 9.50 | % | 0 | 0 | 3.18 | 0.89 | 0.03 | -0.22 | 3/31/2025 2:59:06 PM EST | |||
| 38.00 | 4.30 | 9.00 | % | 0 | 0 | 2.71 | 0.87 | 0.03 | -0.23 | 3/31/2025 2:59:06 PM EST | |||
| 38.50 | 4.20 | 8.50 | % | 0 | 0 | 2.25 | 0.85 | 0.03 | -0.25 | 3/31/2025 2:59:06 PM EST | |||
| 39.00 | 4.00 | 8.00 | % | 0 | 0 | 2.21 | 0.83 | 0.04 | -0.26 | 3/31/2025 2:59:06 PM EST | |||
| 39.50 | 3.20 | 7.80 | % | 0 | 0 | 2.03 | 0.81 | 0.04 | -0.28 | 3/31/2025 2:59:06 PM EST | |||
| 40.00 | 3.50 | 7.50 | % | 0 | 0 | 2.44 | 0.79 | 0.04 | -0.29 | 3/31/2025 2:59:06 PM EST | |||
| 40.50 | 3.80 | 6.70 | % | 0 | 0 | 1.65 | 0.76 | 0.05 | -0.30 | 3/31/2025 2:59:06 PM EST | |||
| 41.00 | 3.20 | 6.50 | % | 0 | 0 | 1.82 | 0.74 | 0.05 | -0.32 | 3/31/2025 2:59:06 PM EST | |||
| 41.50 | 2.75 | 4.80 | % | 0 | 0 | 1.41 | 0.71 | 0.05 | -0.33 | 3/31/2025 2:59:06 PM EST | |||
| 42.00 | 2.45 | 4.40 | 3.95 | -2.35 | -37.31% | 7 | 3 | 1.66 | 0.69 | 0.05 | -0.34 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 42.50 | 2.70 | 4.80 | % | 0 | 0 | 1.20 | 0.66 | 0.06 | -0.34 | 3/31/2025 2:59:06 PM EST | |||
| 43.00 | 2.25 | 4.10 | % | 0 | 0 | 1.63 | 0.63 | 0.06 | -0.35 | 3/31/2025 2:59:06 PM EST | |||
| 43.50 | 2.35 | 4.50 | % | 0 | 0 | 1.21 | 0.60 | 0.06 | -0.36 | 3/31/2025 2:59:06 PM EST | |||
| 44.00 | 1.45 | 4.50 | % | 0 | 0 | 1.24 | 0.57 | 0.06 | -0.36 | 3/31/2025 2:59:06 PM EST | |||
| 44.50 | 1.80 | 4.90 | 2.40 | -2.20 | -47.83% | 1 | 1 | 1.09 | 0.54 | 0.06 | -0.36 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 45.00 | 0.85 | 3.10 | 2.00 | -2.40 | -54.55% | 20 | 1 | 1.22 | 0.51 | 0.06 | -0.36 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 45.50 | 1.00 | 5.00 | % | 0 | 0 | 1.29 | 0.48 | 0.06 | -0.36 | 3/31/2025 2:59:06 PM EST | |||
| 46.00 | 0.80 | 2.60 | % | 0 | 0 | 1.77 | 0.45 | 0.06 | -0.36 | 3/31/2025 2:59:06 PM EST | |||
| 46.50 | 1.45 | 2.85 | 2.00 | -1.00 | -33.34% | 1 | 10 | 1.51 | 0.42 | 0.06 | -0.35 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 47.00 | 1.30 | 2.95 | 1.66 | -0.54 | -24.55% | 10 | 19 | 1.36 | 0.40 | 0.06 | -0.35 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 47.50 | 1.25 | 1.95 | 1.46 | -1.19 | -44.91% | 20 | 38 | 1.74 | 0.37 | 0.06 | -0.35 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 48.00 | 1.10 | 2.90 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.35 | 0.05 | -0.34 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 48.50 | 0.45 | 1.80 | 1.40 | -0.96 | -40.68% | 46 | 129 | 1.48 | 0.33 | 0.05 | -0.34 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 49.00 | 0.30 | 2.75 | 1.25 | -0.25 | -16.67% | 20 | 2 | 1.67 | 0.30 | 0.05 | -0.33 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 49.50 | 0.80 | 2.80 | % | 0 | 0 | 1.80 | 0.28 | 0.05 | -0.32 | 3/31/2025 2:59:06 PM EST | |||
| 50.00 | 0.20 | 4.90 | % | 0 | 0 | 2.19 | 0.26 | 0.05 | -0.30 | 3/31/2025 2:59:06 PM EST | |||
| 50.50 | 0.00 | 1.60 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.25 | 0.04 | -0.30 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 51.00 | 0.00 | 1.40 | 1.80 | 0.00 | 0.00% | 0 | 76 | 1.71 | 0.23 | 0.04 | -0.30 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 51.50 | 0.00 | 1.40 | 0.89 | % | 10 | 0 | 1.75 | 0.22 | 0.04 | -0.28 | 3/31/2025 | 3/31/2025 2:59:06 PM EST | |
| 52.00 | 0.00 | 1.35 | 0.81 | -0.39 | -32.50% | 2 | 2 | 1.84 | 0.20 | 0.04 | -0.28 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 53.00 | 0.00 | 1.25 | % | 0 | 0 | 1.97 | 0.18 | 0.03 | -0.26 | 3/31/2025 2:59:06 PM EST | |||
| 54.00 | 0.00 | 1.75 | % | 0 | 0 | 1.98 | 0.15 | 0.03 | -0.24 | 3/31/2025 2:59:06 PM EST | |||
| 55.00 | 0.40 | 1.30 | 0.75 | -0.27 | -26.48% | 36 | 30 | 1.81 | 0.15 | 0.03 | -0.25 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 56.00 | 0.00 | 1.15 | % | 0 | 0 | 2.46 | 0.11 | 0.02 | -0.18 | 3/31/2025 2:59:06 PM EST | |||
| 57.00 | 0.00 | 4.80 | % | 0 | 0 | 4.65 | 0.07 | 0.02 | -0.12 | 3/31/2025 2:59:06 PM EST | |||
| 58.00 | 0.00 | 4.80 | % | 0 | 0 | 4.77 | 0.06 | 0.02 | -0.10 | 3/31/2025 2:59:06 PM EST | |||
| 59.00 | 0.00 | 4.80 | % | 0 | 0 | 4.89 | 0.04 | 0.01 | -0.08 | 3/31/2025 2:59:06 PM EST | |||
| 60.00 | 0.25 | 4.90 | 0.81 | 0.00 | 0.00% | 0 | 48 | 2.56 | 0.04 | 0.01 | -0.09 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 61.00 | 0.00 | 4.80 | % | 0 | 0 | 5.12 | 0.03 | 0.01 | -0.06 | 3/31/2025 2:59:06 PM EST | |||
| 62.00 | 0.00 | 4.80 | % | 0 | 0 | 5.23 | 0.02 | 0.01 | -0.05 | 3/31/2025 2:59:06 PM EST | |||
| 63.00 | 0.00 | 4.80 | % | 0 | 0 | 5.33 | 0.02 | 0.01 | -0.04 | 3/31/2025 2:59:06 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.25 | -0.24 | -48.98% | 6 | 31 | 2.48 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | % | 20 | 0 | 6.00 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.05 | -0.05 | -50.00% | 10 | 10 | 2.56 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 35.00 | 0.00 | 0.30 | 0.30 | % | 3 | 0 | 1.73 | -0.05 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 2:59:06 PM EST | |
| 37.00 | 0.00 | 0.40 | % | 0 | 0 | 1.60 | -0.10 | 0.03 | -0.20 | 3/31/2025 2:59:06 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | -0.11 | 0.03 | -0.22 | 3/31/2025 2:59:06 PM EST | |||
| 38.00 | 0.00 | 2.00 | % | 0 | 0 | 1.53 | -0.13 | 0.03 | -0.23 | 3/31/2025 2:59:06 PM EST | |||
| 38.50 | 0.00 | 0.60 | % | 0 | 0 | 1.54 | -0.15 | 0.03 | -0.25 | 3/31/2025 2:59:06 PM EST | |||
| 39.00 | 0.00 | 0.70 | % | 0 | 0 | 1.57 | -0.17 | 0.04 | -0.26 | 3/31/2025 2:59:06 PM EST | |||
| 39.50 | 0.00 | 1.80 | % | 0 | 0 | 1.40 | -0.19 | 0.04 | -0.28 | 3/31/2025 2:59:06 PM EST | |||
| 40.00 | 0.80 | 0.85 | 0.80 | +0.17 | +26.99% | 92 | 276 | 1.28 | -0.21 | 0.04 | -0.29 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 40.50 | 0.00 | 1.20 | % | 0 | 0 | 1.47 | -0.24 | 0.05 | -0.30 | 3/31/2025 2:59:06 PM EST | |||
| 41.00 | 0.00 | 3.90 | % | 0 | 0 | 1.59 | -0.26 | 0.05 | -0.32 | 3/31/2025 2:59:06 PM EST | |||
| 41.50 | 0.00 | 1.50 | % | 0 | 0 | 2.35 | -0.29 | 0.05 | -0.33 | 3/31/2025 2:59:06 PM EST | |||
| 42.00 | 0.00 | 1.90 | % | 0 | 0 | 1.47 | -0.31 | 0.05 | -0.34 | 3/31/2025 2:59:06 PM EST | |||
| 42.50 | 1.20 | 1.90 | % | 0 | 0 | 1.15 | -0.34 | 0.06 | -0.34 | 3/31/2025 2:59:06 PM EST | |||
| 43.00 | 0.40 | 2.00 | 2.00 | +1.00 | +100.00% | 1 | 1 | 1.30 | -0.37 | 0.06 | -0.35 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 43.50 | 0.50 | 5.00 | % | 0 | 0 | 1.60 | -0.40 | 0.06 | -0.36 | 3/31/2025 2:59:06 PM EST | |||
| 44.00 | 0.00 | 2.75 | 1.23 | 0.00 | 0.00% | 0 | 101 | 2.44 | -0.43 | 0.06 | -0.36 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 44.50 | 1.45 | 4.40 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.46 | 0.06 | -0.36 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 45.00 | 1.80 | 3.30 | 1.61 | 0.00 | 0.00% | 0 | 105 | 1.33 | -0.49 | 0.06 | -0.36 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 45.50 | 2.95 | 4.90 | 1.95 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.52 | 0.06 | -0.36 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 46.00 | 2.90 | 4.50 | % | 0 | 0 | 1.39 | -0.55 | 0.06 | -0.36 | 3/31/2025 2:59:06 PM EST | |||
| 46.50 | 2.85 | 6.10 | % | 0 | 0 | 1.43 | -0.58 | 0.06 | -0.35 | 3/31/2025 2:59:06 PM EST | |||
| 47.00 | 3.80 | 6.30 | 2.75 | 0.00 | 0.00% | 0 | 5 | 1.69 | -0.60 | 0.06 | -0.35 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 47.50 | 4.40 | 6.90 | % | 0 | 0 | 1.97 | -0.63 | 0.06 | -0.35 | 3/31/2025 2:59:06 PM EST | |||
| 48.00 | 3.50 | 6.10 | 2.90 | 0.00 | 0.00% | 0 | 1 | 1.84 | -0.65 | 0.05 | -0.34 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 48.50 | 4.20 | 6.20 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.77 | -0.67 | 0.05 | -0.34 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 49.00 | 4.70 | 7.70 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.78 | -0.70 | 0.05 | -0.33 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 49.50 | 5.80 | 7.90 | % | 0 | 0 | 1.74 | -0.72 | 0.05 | -0.32 | 3/31/2025 2:59:06 PM EST | |||
| 50.00 | 6.10 | 7.70 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.86 | -0.74 | 0.05 | -0.30 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 50.50 | 6.10 | 9.50 | % | 0 | 0 | 2.25 | -0.75 | 0.04 | -0.30 | 3/31/2025 2:59:06 PM EST | |||
| 51.00 | 5.90 | 9.20 | % | 0 | 0 | 2.03 | -0.77 | 0.04 | -0.30 | 3/31/2025 2:59:06 PM EST | |||
| 51.50 | 6.70 | 9.70 | % | 0 | 0 | 2.22 | -0.78 | 0.04 | -0.28 | 3/31/2025 2:59:06 PM EST | |||
| 52.00 | 7.60 | 10.10 | % | 0 | 0 | 2.04 | -0.80 | 0.04 | -0.28 | 3/31/2025 2:59:06 PM EST | |||
| 53.00 | 7.00 | 11.00 | % | 0 | 0 | 2.03 | -0.82 | 0.03 | -0.26 | 3/31/2025 2:59:06 PM EST | |||
| 54.00 | 8.00 | 12.40 | % | 0 | 0 | 2.43 | -0.85 | 0.03 | -0.24 | 3/31/2025 2:59:06 PM EST | |||
| 55.00 | 9.00 | 13.40 | % | 0 | 0 | 2.27 | -0.85 | 0.03 | -0.25 | 3/31/2025 2:59:06 PM EST | |||
| 56.00 | 10.10 | 14.30 | % | 0 | 0 | 2.60 | -0.89 | 0.02 | -0.18 | 3/31/2025 2:59:06 PM EST | |||
| 57.00 | 10.50 | 15.20 | % | 0 | 0 | 3.37 | -0.93 | 0.02 | -0.12 | 3/31/2025 2:59:06 PM EST | |||
| 58.00 | 11.50 | 16.30 | % | 0 | 0 | 3.23 | -0.94 | 0.02 | -0.10 | 3/31/2025 2:59:06 PM EST | |||
| 59.00 | 12.50 | 17.10 | % | 0 | 0 | 3.60 | -0.96 | 0.01 | -0.08 | 3/31/2025 2:59:06 PM EST | |||
| 60.00 | 13.50 | 18.10 | % | 0 | 0 | 3.77 | -0.96 | 0.01 | -0.09 | 3/31/2025 2:59:06 PM EST | |||
| 61.00 | 14.50 | 19.40 | % | 0 | 0 | 3.88 | -0.97 | 0.01 | -0.06 | 3/31/2025 2:59:06 PM EST | |||
| 62.00 | 15.50 | 20.30 | % | 0 | 0 | 3.92 | -0.98 | 0.01 | -0.05 | 3/31/2025 2:59:06 PM EST | |||
| 63.00 | 16.50 | 21.30 | % | 0 | 0 | 3.62 | -0.98 | 0.01 | -0.04 | 3/31/2025 2:59:06 PM EST | |||
| 65.00 | 18.50 | 22.90 | % | 0 | 0 | 3.95 | -0.99 | 0.00 | -0.03 | 3/31/2025 2:59:06 PM EST | |||
| 70.00 | 23.50 | 27.90 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | -0.01 | 3/31/2025 2:59:06 PM EST |