Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $34.22 as of 11/26/2025 8:27:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 29.50 | 34.40 | 31.95 | % | 12.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 5.00 | 27.20 | 31.90 | 29.55 | 13.40 | 0.00 | 0.00% | 5.91 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 3:59:56 PM EST |
| 7.50 | 24.90 | 29.50 | 27.20 | % | 3.63 | 0 | 0 | 5.22 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 10.00 | 22.80 | 27.50 | 25.15 | 10.40 | 0.00 | 0.00% | 2.51 | 0 | 6 | 4.30 | 0.97 | 0.00 | -0.02 | 8/12/2025 | 11/26/2025 3:59:56 PM EST |
| 12.50 | 21.00 | 25.40 | 23.20 | 25.50 | 0.00 | 0.00% | 1.86 | 0 | 7 | 3.77 | 0.94 | 0.00 | -0.03 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 15.00 | 19.00 | 23.50 | 21.25 | 20.40 | 0.00 | 0.00% | 1.42 | 0 | 30 | 3.45 | 0.92 | 0.01 | -0.05 | 11/10/2025 | 11/26/2025 3:59:56 PM EST |
| 17.50 | 17.50 | 22.00 | 19.75 | 14.90 | 0.00 | 0.00% | 1.13 | 0 | 53 | 2.39 | 0.89 | 0.01 | -0.06 | 10/13/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 16.00 | 20.40 | 18.20 | 18.94 | 0.00 | 0.00% | 0.91 | 0 | 408 | 2.42 | 0.86 | 0.01 | -0.07 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 22.50 | 14.50 | 18.90 | 16.70 | 15.00 | 0.00 | 0.00% | 0.74 | 0 | 96 | 2.38 | 0.82 | 0.01 | -0.08 | 11/7/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 13.10 | 17.50 | 15.30 | 20.00 | 0.00 | 0.00% | 0.61 | 0 | 249 | 2.34 | 0.79 | 0.01 | -0.09 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 27.50 | 12.00 | 16.20 | 14.10 | 9.00 | 0.00 | 0.00% | 0.51 | 0 | 307 | 2.32 | 0.76 | 0.01 | -0.09 | 10/28/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 11.00 | 15.00 | 13.00 | 13.00 | -0.02 | -0.16% | 0.43 | 10 | 1,267 | 2.30 | 0.72 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 32.50 | 10.20 | 13.80 | 12.00 | 11.70 | -0.30 | -2.50% | 0.37 | 2 | 123 | 2.29 | 0.69 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 10.00 | 12.00 | 11.00 | 11.00 | -0.33 | -2.92% | 0.31 | 10 | 620 | 2.25 | 0.66 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 37.50 | 8.60 | 11.00 | 9.80 | 10.00 | -1.40 | -12.29% | 0.26 | 3 | 260 | 2.17 | 0.63 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 7.80 | 11.00 | 9.40 | 9.87 | +1.22 | +14.11% | 0.24 | 7 | 447 | 2.23 | 0.60 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 42.50 | 7.80 | 10.80 | 9.30 | 8.45 | 0.00 | 0.00% | 0.22 | 0 | 6 | 2.34 | 0.57 | 0.01 | -0.11 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 7.20 | 9.00 | 8.10 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 198 | 2.22 | 0.54 | 0.01 | -0.11 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 47.50 | 5.50 | 9.90 | 7.70 | 8.55 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.25 | 0.52 | 0.01 | -0.11 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 6.00 | 9.20 | 7.60 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 32 | 2.33 | 0.49 | 0.01 | -0.11 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 5.00 | 7.40 | 6.20 | 5.50 | +0.65 | +13.41% | 0.11 | 12 | 115 | 2.23 | 0.44 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.00 | 2.00 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 4.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0.27 | 0 | 6 | 6.25 | -0.01 | 0.00 | -0.01 | 8/7/2025 | 11/26/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 1.75 | 0.00 | 0.00% | 0.25 | 0 | 23 | 5.56 | -0.03 | 0.00 | -0.02 | 8/6/2025 | 11/26/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.20 | 0 | 110 | 4.55 | -0.06 | 0.00 | -0.03 | 10/20/2025 | 11/26/2025 3:59:56 PM EST |
| 15.00 | 0.05 | 4.90 | 2.48 | 1.80 | 0.00 | 0.00% | 0.17 | 0 | 42 | 2.44 | -0.08 | 0.01 | -0.05 | 10/17/2025 | 11/26/2025 3:59:56 PM EST |
| 17.50 | 0.50 | 4.90 | 2.70 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 19 | 2.31 | -0.11 | 0.01 | -0.06 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 1.50 | 5.90 | 3.70 | 3.57 | 0.00 | 0.00% | 0.18 | 0 | 66 | 2.38 | -0.14 | 0.01 | -0.07 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 22.50 | 2.55 | 7.30 | 4.93 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 18 | 2.43 | -0.18 | 0.01 | -0.08 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 3.50 | 6.80 | 5.15 | 5.40 | 0.00 | 0.00% | 0.21 | 0 | 81 | 2.14 | -0.21 | 0.01 | -0.09 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 27.50 | 6.10 | 9.40 | 7.75 | 6.05 | 0.00 | 0.00% | 0.28 | 0 | 31 | 2.47 | -0.24 | 0.01 | -0.09 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 6.50 | 10.50 | 8.50 | 8.42 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.30 | -0.28 | 0.01 | -0.10 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 32.50 | 8.10 | 12.00 | 10.05 | 9.47 | 0.00 | 0.00% | 0.31 | 0 | 28 | 2.30 | -0.31 | 0.01 | -0.10 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 9.50 | 12.90 | 11.20 | 11.00 | -0.05 | -0.46% | 0.32 | 1 | 21 | 2.19 | -0.34 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 37.50 | 12.10 | 14.90 | 13.50 | 13.00 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.32 | -0.37 | 0.01 | -0.11 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 13.00 | 17.00 | 15.00 | % | 0.38 | 0 | 0 | 2.26 | -0.40 | 0.01 | -0.11 | 11/26/2025 3:59:56 PM EST | |||
| 42.50 | 14.50 | 18.70 | 16.60 | % | 0.39 | 0 | 0 | 2.22 | -0.43 | 0.01 | -0.11 | 11/26/2025 3:59:56 PM EST | |||
| 45.00 | 16.50 | 20.90 | 18.70 | % | 0.42 | 0 | 0 | 2.26 | -0.46 | 0.01 | -0.11 | 11/26/2025 3:59:56 PM EST | |||
| 47.50 | 18.50 | 22.60 | 20.55 | % | 0.43 | 0 | 0 | 2.24 | -0.48 | 0.01 | -0.11 | 11/26/2025 3:59:56 PM EST | |||
| 50.00 | 20.00 | 24.60 | 22.30 | 21.75 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.19 | -0.51 | 0.01 | -0.11 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 24.40 | 28.40 | 26.40 | % | 0.48 | 0 | 0 | 2.19 | -0.56 | 0.01 | -0.11 | 11/26/2025 3:59:56 PM EST |