Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $45.91 as of 9/1/2026 2:40:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.50 | 29.70 | 27.60 | % | 1.38 | 0 | 0 | 2.61 | 0.99 | 0.00 | -0.01 | 9/1/2026 1:58:53 PM EST | |||
| 22.50 | 23.10 | 27.30 | 25.20 | % | 1.12 | 0 | 0 | 2.31 | 0.99 | 0.00 | -0.01 | 9/1/2026 1:58:53 PM EST | |||
| 25.00 | 20.80 | 24.80 | 22.80 | % | 0.91 | 0 | 0 | 2.08 | 0.98 | 0.00 | -0.01 | 9/1/2026 1:58:53 PM EST | |||
| 27.50 | 18.50 | 22.80 | 20.65 | % | 0.75 | 0 | 0 | 1.93 | 0.96 | 0.01 | -0.02 | 9/1/2026 1:58:53 PM EST | |||
| 30.00 | 16.10 | 20.40 | 18.25 | 24.11 | 0.00 | 0.00% | 0.61 | 0 | 520 | 1.70 | 0.93 | 0.01 | -0.03 | 8/12/2026 | 9/1/2026 1:58:53 PM EST |
| 32.50 | 14.40 | 17.60 | 16.00 | 17.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.54 | 0.90 | 0.01 | -0.04 | 7/17/2026 | 9/1/2026 1:58:53 PM EST |
| 35.00 | 12.20 | 15.20 | 13.70 | 8.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.34 | 0.86 | 0.01 | -0.05 | 6/3/2026 | 9/1/2026 1:58:53 PM EST |
| 37.50 | 10.20 | 13.00 | 11.60 | 17.43 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.84 | 0.81 | 0.02 | -0.05 | 6/29/2026 | 9/1/2026 1:58:53 PM EST |
| 40.00 | 8.50 | 11.20 | 9.85 | 10.00 | 0.00 | 0.00% | 0.25 | 0 | 33 | 0.86 | 0.76 | 0.02 | -0.06 | 8/28/2026 | 9/1/2026 1:58:53 PM EST |
| 42.50 | 7.80 | 9.30 | 8.55 | 7.80 | -5.78 | -42.57% | 0.20 | 1 | 16 | 0.89 | 0.70 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 45.00 | 6.40 | 8.00 | 7.20 | 7.34 | -2.96 | -28.74% | 0.16 | 5 | 72 | 0.91 | 0.63 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 47.50 | 5.20 | 6.20 | 5.70 | 5.10 | +0.30 | +6.25% | 0.12 | 1 | 18 | 0.85 | 0.56 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 50.00 | 4.10 | 5.10 | 4.60 | 4.44 | +0.79 | +21.65% | 0.09 | 3 | 463 | 0.84 | 0.49 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 52.50 | 3.60 | 4.20 | 3.90 | 3.77 | +0.21 | +5.90% | 0.07 | 25 | 30 | 0.84 | 0.44 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 55.00 | 3.00 | 3.80 | 3.40 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.91 | 0.38 | 0.03 | -0.07 | 8/31/2026 | 9/1/2026 1:58:53 PM EST |
| 57.50 | 2.25 | 3.40 | 2.83 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.91 | 0.34 | 0.02 | -0.07 | 8/25/2026 | 9/1/2026 1:58:53 PM EST |
| 60.00 | 1.90 | 2.95 | 2.43 | 2.38 | -0.92 | -27.88% | 0.04 | 2 | 264 | 0.93 | 0.31 | 0.02 | -0.07 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 62.50 | 1.60 | 3.30 | 2.45 | 2.89 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.01 | 0.28 | 0.02 | -0.06 | 8/27/2026 | 9/1/2026 1:58:53 PM EST |
| 65.00 | 1.15 | 2.00 | 1.58 | 1.56 | +0.09 | +6.13% | 0.02 | 1 | 72 | 0.93 | 0.27 | 0.02 | -0.07 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 67.50 | 1.05 | 2.00 | 1.53 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.95 | 0.23 | 0.02 | -0.06 | 7/13/2026 | 9/1/2026 1:58:53 PM EST |
| 70.00 | 0.05 | 3.20 | 1.63 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 142 | 1.38 | 0.17 | 0.02 | -0.05 | 8/20/2026 | 9/1/2026 1:58:53 PM EST |
| 72.50 | 0.00 | 3.10 | 1.55 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.43 | 0.16 | 0.01 | -0.04 | 8/19/2026 | 9/1/2026 1:58:53 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.85 | -0.42 | -33.08% | 0.01 | 2 | 20 | 1.08 | 0.15 | 0.01 | -0.04 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 77.50 | 0.00 | 2.95 | 1.48 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.51 | 0.12 | 0.01 | -0.04 | 8/10/2026 | 9/1/2026 1:58:53 PM EST |
| 80.00 | 0.00 | 2.90 | 1.45 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.56 | 0.11 | 0.01 | -0.04 | 8/24/2026 | 9/1/2026 1:58:53 PM EST |
| 85.00 | 0.00 | 2.85 | 1.43 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.64 | 0.09 | 0.01 | -0.03 | 8/17/2026 | 9/1/2026 1:58:53 PM EST |
| 90.00 | 0.00 | 2.80 | 1.40 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.73 | 0.07 | 0.01 | -0.03 | 8/12/2026 | 9/1/2026 1:58:53 PM EST |
| 95.00 | 0.00 | 2.75 | 1.38 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.06 | 0.01 | -0.02 | 6/22/2026 | 9/1/2026 1:58:53 PM EST |
| 100.00 | 0.00 | 2.40 | 1.20 | 0.40 | +0.07 | +21.22% | 0.01 | 400 | 3,280 | 1.80 | 0.05 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 105.00 | 0.00 | 2.70 | 1.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.94 | 0.04 | 0.00 | -0.02 | 6/18/2026 | 9/1/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.40 | 1.20 | % | 0.06 | 0 | 0 | 2.58 | -0.01 | 0.00 | -0.01 | 9/1/2026 1:58:53 PM EST | |||
| 22.50 | 0.00 | 2.50 | 1.25 | % | 0.06 | 0 | 0 | 2.32 | -0.01 | 0.00 | -0.01 | 9/1/2026 1:58:53 PM EST | |||
| 25.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.11 | -0.02 | 0.00 | -0.01 | 5/27/2026 | 9/1/2026 1:58:53 PM EST |
| 27.50 | 0.00 | 2.80 | 1.40 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.91 | -0.04 | 0.01 | -0.02 | 8/21/2026 | 9/1/2026 1:58:53 PM EST |
| 30.00 | 0.10 | 2.25 | 1.18 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 75 | 1.13 | -0.07 | 0.01 | -0.03 | 8/21/2026 | 9/1/2026 1:58:53 PM EST |
| 32.50 | 0.00 | 2.40 | 1.20 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.39 | -0.10 | 0.01 | -0.04 | 8/24/2026 | 9/1/2026 1:58:53 PM EST |
| 35.00 | 0.90 | 2.30 | 1.60 | 1.43 | 0.00 | 0.00% | 0.05 | 0 | 105 | 1.00 | -0.14 | 0.01 | -0.05 | 8/28/2026 | 9/1/2026 1:58:53 PM EST |
| 37.50 | 0.35 | 3.50 | 1.93 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.90 | -0.19 | 0.02 | -0.05 | 8/28/2026 | 9/1/2026 1:58:53 PM EST |
| 40.00 | 2.20 | 2.95 | 2.58 | 2.50 | -0.02 | -0.80% | 0.06 | 1 | 41 | 0.91 | -0.24 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 42.50 | 2.90 | 4.60 | 3.75 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.95 | -0.30 | 0.02 | -0.06 | 8/26/2026 | 9/1/2026 1:58:53 PM EST |
| 45.00 | 4.00 | 4.90 | 4.45 | 4.25 | +0.07 | +1.68% | 0.10 | 10 | 66 | 0.89 | -0.37 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 47.50 | 5.00 | 6.20 | 5.60 | 5.10 | -0.38 | -6.94% | 0.12 | 11 | 7 | 0.85 | -0.44 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 50.00 | 6.60 | 7.60 | 7.10 | 7.30 | +1.50 | +25.87% | 0.14 | 1 | 38 | 0.86 | -0.51 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 52.50 | 8.40 | 9.40 | 8.90 | 9.00 | +1.30 | +16.89% | 0.17 | 1 | 12 | 0.88 | -0.56 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 55.00 | 9.60 | 12.60 | 11.10 | 7.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.94 | -0.62 | 0.03 | -0.07 | 8/20/2026 | 9/1/2026 1:58:53 PM EST |
| 57.50 | 11.50 | 14.50 | 13.00 | 9.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.93 | -0.66 | 0.02 | -0.07 | 8/20/2026 | 9/1/2026 1:58:53 PM EST |
| 60.00 | 12.90 | 16.70 | 14.80 | 15.80 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.22 | -0.69 | 0.02 | -0.07 | 7/30/2026 | 9/1/2026 1:58:53 PM EST |
| 62.50 | 15.50 | 18.60 | 17.05 | % | 0.27 | 0 | 1 | 1.20 | -0.72 | 0.02 | -0.06 | 9/1/2026 1:58:53 PM EST | |||
| 65.00 | 17.30 | 21.10 | 19.20 | 25.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.32 | -0.73 | 0.02 | -0.07 | 6/15/2026 | 9/1/2026 1:58:53 PM EST |
| 67.50 | 19.50 | 23.40 | 21.45 | % | 0.32 | 0 | 2 | 1.36 | -0.77 | 0.02 | -0.06 | 9/1/2026 1:58:53 PM EST | |||
| 70.00 | 21.70 | 25.70 | 23.70 | % | 0.34 | 0 | 0 | 1.38 | -0.83 | 0.02 | -0.05 | 9/1/2026 1:58:53 PM EST | |||
| 72.50 | 24.10 | 28.00 | 26.05 | % | 0.36 | 0 | 0 | 1.35 | -0.84 | 0.01 | -0.04 | 9/1/2026 1:58:53 PM EST | |||
| 75.00 | 26.60 | 30.60 | 28.60 | % | 0.38 | 0 | 0 | 1.43 | -0.85 | 0.01 | -0.04 | 9/1/2026 1:58:53 PM EST | |||
| 77.50 | 29.00 | 33.00 | 31.00 | % | 0.40 | 0 | 0 | 1.46 | -0.88 | 0.01 | -0.04 | 9/1/2026 1:58:53 PM EST | |||
| 80.00 | 31.20 | 35.40 | 33.30 | % | 0.42 | 0 | 0 | 1.56 | -0.89 | 0.01 | -0.04 | 9/1/2026 1:58:53 PM EST | |||
| 85.00 | 36.00 | 40.30 | 38.15 | % | 0.45 | 0 | 0 | 1.62 | -0.91 | 0.01 | -0.03 | 9/1/2026 1:58:53 PM EST | |||
| 90.00 | 40.90 | 45.10 | 43.00 | % | 0.48 | 0 | 0 | 1.67 | -0.93 | 0.01 | -0.03 | 9/1/2026 1:58:53 PM EST | |||
| 95.00 | 46.10 | 49.50 | 47.80 | % | 0.50 | 0 | 0 | 1.57 | -0.94 | 0.01 | -0.02 | 9/1/2026 1:58:53 PM EST | |||
| 100.00 | 51.10 | 54.50 | 52.80 | % | 0.53 | 0 | 0 | 1.64 | -0.95 | 0.01 | -0.02 | 9/1/2026 1:58:53 PM EST | |||
| 105.00 | 55.80 | 59.90 | 57.85 | % | 0.55 | 0 | 0 | 1.81 | -0.96 | 0.00 | -0.02 | 9/1/2026 1:58:53 PM EST |