Options Chain for SPRINGWORKS THERAPEUTICS INC COM (SWTX) - $46.68 as of 5/30/2025 6:00:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.20 | 24.00 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 14.20 | 19.00 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 31.00 | 13.20 | 18.00 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 32.00 | 12.20 | 17.00 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 33.00 | 11.20 | 16.00 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 34.00 | 10.20 | 15.00 | % | 0 | 0 | 3.10 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 9.20 | 14.00 | % | 0 | 0 | 2.92 | 0.99 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 36.00 | 8.20 | 13.00 | % | 0 | 0 | 2.74 | 0.98 | 0.01 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 37.00 | 7.20 | 12.00 | % | 0 | 0 | 2.56 | 0.97 | 0.01 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 38.00 | 6.20 | 11.00 | % | 0 | 0 | 2.39 | 0.95 | 0.02 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 39.00 | 5.20 | 10.00 | % | 0 | 0 | 2.22 | 0.93 | 0.02 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 4.20 | 9.00 | % | 0 | 0 | 2.05 | 0.90 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 41.00 | 3.20 | 8.00 | % | 0 | 0 | 1.89 | 0.86 | 0.04 | -0.10 | 5/30/2025 4:00:00 PM EST | |||
| 42.00 | 2.50 | 7.20 | % | 0 | 0 | 1.72 | 0.81 | 0.04 | -0.12 | 5/30/2025 4:00:00 PM EST | |||
| 43.00 | 1.50 | 6.30 | % | 0 | 0 | 1.55 | 0.76 | 0.05 | -0.14 | 5/30/2025 4:00:00 PM EST | |||
| 44.00 | 0.65 | 5.50 | % | 0 | 0 | 1.54 | 0.70 | 0.06 | -0.15 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 0.25 | 4.90 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.64 | 0.06 | -0.16 | 4/30/2025 | 5/30/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 56 | 1.72 | 0.58 | 0.06 | -0.17 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.51 | 0.07 | -0.17 | 4/25/2025 | 5/30/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.45 | 0.06 | -0.17 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.39 | 0.06 | -0.17 | 4/25/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 3.10 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.36 | 0.33 | 0.06 | -0.16 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.48 | 0.27 | 0.05 | -0.14 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 4.80 | % | 0 | 0 | 2.61 | 0.23 | 0.05 | -0.13 | 5/30/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 4.80 | % | 0 | 0 | 2.73 | 0.19 | 0.04 | -0.12 | 5/30/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 4.80 | % | 0 | 0 | 2.84 | 0.15 | 0.04 | -0.10 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.95 | 0.12 | 0.03 | -0.09 | 5/30/2025 4:00:00 PM EST | |||
| 56.00 | 0.00 | 4.80 | % | 0 | 0 | 3.05 | 0.09 | 0.03 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 4.80 | % | 0 | 0 | 3.15 | 0.07 | 0.02 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 3.44 | 0.03 | 0.01 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 3.85 | 0.01 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 4.80 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 4.80 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 4.80 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 4.80 | % | 0 | 0 | 4.50 | -0.01 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 4.27 | -0.01 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 4.80 | % | 0 | 0 | 4.05 | -0.02 | 0.01 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 4.80 | % | 0 | 0 | 3.84 | -0.03 | 0.01 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 4.80 | % | 0 | 0 | 3.63 | -0.05 | 0.02 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 3.42 | -0.07 | 0.02 | -0.06 | 4/25/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.21 | -0.10 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 41.00 | 0.00 | 4.80 | % | 0 | 0 | 3.01 | -0.14 | 0.04 | -0.10 | 5/30/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.81 | -0.19 | 0.04 | -0.12 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 4.80 | % | 0 | 0 | 2.61 | -0.24 | 0.05 | -0.14 | 5/30/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.40 | -0.30 | 0.06 | -0.15 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.20 | -0.36 | 0.06 | -0.16 | 5/30/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 60 | 270 | 1.99 | -0.42 | 0.06 | -0.17 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 4.80 | % | 0 | 0 | 1.78 | -0.49 | 0.07 | -0.17 | 5/30/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | -0.55 | 0.06 | -0.17 | 5/30/2025 4:00:00 PM EST | |||
| 49.00 | 0.05 | 4.90 | % | 0 | 0 | 1.36 | -0.61 | 0.06 | -0.17 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 1.05 | 5.90 | % | 0 | 0 | 1.50 | -0.67 | 0.06 | -0.16 | 5/30/2025 4:00:00 PM EST | |||
| 51.00 | 2.05 | 6.90 | % | 0 | 0 | 1.63 | -0.73 | 0.05 | -0.14 | 5/30/2025 4:00:00 PM EST | |||
| 52.00 | 3.10 | 7.90 | % | 0 | 0 | 1.75 | -0.77 | 0.05 | -0.13 | 5/30/2025 4:00:00 PM EST | |||
| 53.00 | 4.00 | 8.80 | % | 0 | 0 | 1.82 | -0.81 | 0.04 | -0.12 | 5/30/2025 4:00:00 PM EST | |||
| 54.00 | 5.00 | 9.90 | % | 0 | 0 | 1.97 | -0.85 | 0.04 | -0.10 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 6.00 | 10.90 | % | 0 | 0 | 2.07 | -0.88 | 0.03 | -0.09 | 5/30/2025 4:00:00 PM EST | |||
| 56.00 | 7.00 | 11.90 | % | 0 | 0 | 2.17 | -0.91 | 0.03 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 57.00 | 8.00 | 12.90 | % | 0 | 0 | 2.26 | -0.93 | 0.02 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 11.00 | 15.90 | % | 0 | 0 | 2.53 | -0.97 | 0.01 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 16.00 | 20.90 | % | 0 | 0 | 2.91 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST |