Cboe Global Markets

SWTX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SPRINGWORKS THERAPEUTICS INC (swtx)

2025-06-27 15:59:59 ET (Delayed)
Bid: 
46.98
Ask: 
46.99
Vol: 
8,232,108
Last: 
46.99
Change: 
-0.01 (+-0.0213%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 24
Calls
(EXPR: Thu Jul 03 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SWTX 44.000
0
+0
0.65
5.5
0
0.41
0.9627
0.0507
0
SWTX 45.000
0
+0
0
4.8
0
0.51
0.9359
0.1009
0
SWTX 46.000
0
+0
0
4.8
0
0.81
0.8622
0.2572
0
SWTX 47.000
0.2
+0
0
0.1
0
0.03
0.4776
0.7393
9
SWTX 48.000
0.1
+0
0
4.8
0
1.21
0.1121
0.2241
8
SWTX 49.000
0
+0
0
4.8
0
1.37
0.0495
0.0841
0
Thu Jul 03 2025
Strike
SWTX 44.000
SWTX 45.000
SWTX 46.000
SWTX 47.000
SWTX 48.000
SWTX 49.000
Puts
(EXPR: Thu Jul 03 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SWTX 44.000
0
+0
0
4.8
0
1.59
-0.0527
0.0574
0
SWTX 45.000
0.2
+0
0
0.1
0
0.23
-0.0872
0.11
4
SWTX 46.000
0.1
+0
0
4.8
0
1.2
-0.177
0.2639
10
SWTX 47.000
0
+0
0
4.8
0
0.99
-0.5704
0.6677
0
SWTX 48.000
0
+0
0
4.8
0
0.75
-0.8927
0.2081
0
SWTX 49.000
0
+0
0
4.8
0
0.42
-0.9496
0.0803
0
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SWTX 44.000
0
+0
0.8
5.5
0
0
0.9192
0.0632
0
SWTX 45.000
0
+0
0.4
4.9
0
0.35
0.8845
0.1027
0
SWTX 46.000
0
+0
0
4.8
0
0.48
0.8137
0.1936
0
SWTX 47.000
2.48
+0
0
4.8
0
0.62
0.5989
0.4464
7
SWTX 48.000
2.33
+0
0
4.8
0
0.75
0.2161
0.2997
7
SWTX 49.000
0
+0
0
4.8
0
0.86
0.112
0.1342
0
Fri Jul 11 2025
Strike
SWTX 44.000
SWTX 45.000
SWTX 46.000
SWTX 47.000
SWTX 48.000
SWTX 49.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SWTX 44.000
0
+0
0
4.8
0
1.06
-0.0862
0.0652
0
SWTX 45.000
0
+0
0
4.8
0
0.94
-0.1231
0.1071
0
SWTX 46.000
0.15
+0
0
4.8
0
0.81
-0.2012
0.2071
2
SWTX 47.000
0
+0
0
4.8
0
0.67
-0.467
0.5485
0
SWTX 48.000
0
+0
0
4.8
0
0.52
-0.9075
0.2833
0
SWTX 49.000
0
+0
0.4
4.9
0
0.41
-0.964
0.095
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SWTX 44.000
0
+0
0.7
5.5
0
0
0.9267
0.0618
0
SWTX 45.000
2.05
+0
0.9
5
0
0.38
0.8934
0.1044
496
SWTX 46.000
0
+0
0
4.8
0
0.4
0.8204
0.2094
0
SWTX 47.000
0.1
-2.3
0
3.2
20
0
0.5628
0.4936
0
SWTX 48.000
0
+0
0
4.8
0
0.62
0.2216
0.2668
0
SWTX 49.000
0
+0
0
4.8
0
0.71
0.1284
0.1314
0
Fri Jul 18 2025
Strike
SWTX 44.000
SWTX 45.000
SWTX 46.000
SWTX 47.000
SWTX 48.000
SWTX 49.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SWTX 44.000
0
+0
0
4.8
0
0.86
-0.0746
0.0627
0
SWTX 45.000
0.05
+0
0
0.05
0
0.11
-0.1091
0.1067
764
SWTX 46.000
0.2
+0
0
4.8
0
0.66
-0.1861
0.2176
6
SWTX 47.000
0
+0
0
4.8
0
0.54
-0.4712
0.5501
0
SWTX 48.000
0
+0
0
4.8
0
0.42
-0.8378
0.3084
0
SWTX 49.000
0
+0
0.5
4.9
0
0.35
-0.918
0.1416
0
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SWTX 44.000
0
+0
0.7
5.5
0
0
0.9494
0.0517
0
SWTX 45.000
0
+0
0
4.8
0
0.18
0.9231
0.0917
0
SWTX 46.000
1.2
+0
0
4.8
0
0.34
0.8614
0.1995
1
SWTX 47.000
0.35
+0
0
0.2
0
0
0.6053
0.5437
68
SWTX 48.000
2.3
+0
0
4.8
0
0.53
0.2356
0.2805
7
SWTX 49.000
0
+0
0
4.8
0
0.61
0.1376
0.1376
0
Fri Jul 25 2025
Strike
SWTX 44.000
SWTX 45.000
SWTX 46.000
SWTX 47.000
SWTX 48.000
SWTX 49.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SWTX 44.000
0
+0
0
4.8
0
0.75
-0.0525
0.0529
0
SWTX 45.000
0
+0
0
4.8
0
0.66
-0.0802
0.0951
0
SWTX 46.000
0
+0
0
4.8
0
0.57
-0.1475
0.213
0
SWTX 47.000
0
+0
0
0.1
0
0.02
-0.4572
0.6762
0
SWTX 48.000
0
+0
0
4.8
0
0.37
-0.8656
0.3425
0
SWTX 49.000
0
+0
0
4.8
0
0.23
-0.9365
0.1432
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.