Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $21.75 as of 10/27/2026 7:36:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.40 | 11.60 | 9.50 | % | 0.76 | 0 | 0 | 2.46 | 0.94 | 0.01 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 15.00 | 5.40 | 9.50 | 7.45 | % | 0.50 | 0 | 0 | 2.09 | 0.88 | 0.02 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 17.50 | 3.60 | 7.70 | 5.65 | 31.33 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.92 | 0.76 | 0.04 | -0.02 | 7/17/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 2.05 | 6.20 | 4.13 | 35.85 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.03 | 0.65 | 0.05 | -0.03 | 7/9/2026 | 10/27/2026 3:59:56 PM EST |
| 22.50 | 0.90 | 4.90 | 2.90 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.98 | 0.54 | 0.05 | -0.03 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 0.10 | 4.10 | 2.10 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.92 | 0.44 | 0.05 | -0.03 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 27.50 | 0.50 | 3.60 | 2.05 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.12 | 0.35 | 0.05 | -0.03 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 65 | 1.05 | 0.28 | 0.04 | -0.03 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 2.75 | 1.38 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.73 | 0.19 | 0.03 | -0.02 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.85 | 1.43 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 185 | 1.89 | 0.14 | 0.03 | -0.02 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 2.70 | 1.35 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.96 | 0.10 | 0.02 | -0.01 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 0.60 | -0.93 | -60.79% | 0.02 | 1 | 132 | 1.64 | 0.08 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 2.55 | 1.28 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 59 | 2.11 | 0.06 | 0.01 | -0.01 | 10/9/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.50 | 1.25 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 54 | 2.18 | 0.04 | 0.01 | -0.01 | 10/12/2026 | 10/27/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.24 | 0.03 | 0.01 | -0.01 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.30 | 0.02 | 0.01 | 0.00 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 2.40 | 1.20 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.37 | 0.02 | 0.01 | 0.00 | 9/4/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 861 | 1.70 | 0.02 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 2.35 | 1.18 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.47 | 0.01 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.51 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 2.30 | 1.15 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.57 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 94 | 2.62 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 2.25 | 1.13 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 94 | 2.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,247 | 2.70 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 2.25 | 1.13 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.74 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 93 | 2.79 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 1.75 | 0.88 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.63 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.85 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 2.20 | 1.10 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.88 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 2.20 | 1.10 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:56 PM EST |
| 92.50 | 0.00 | 2.20 | 1.10 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/27/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.06 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 3:59:56 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/27/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.09 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.15 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.20 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.25 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.30 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.35 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 207 | 3.39 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/27/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.47 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.50 | -0.06 | 0.01 | -0.01 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 2.85 | 1.43 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.10 | -0.12 | 0.02 | -0.02 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 17.50 | 0.75 | 3.40 | 2.08 | 1.45 | 0.00 | 0.00% | 0.12 | 0 | 431 | 1.20 | -0.24 | 0.04 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 0.30 | 4.30 | 2.30 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 136 | 0.97 | -0.35 | 0.05 | -0.03 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 22.50 | 1.50 | 5.60 | 3.55 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.99 | -0.46 | 0.05 | -0.03 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 3.10 | 7.20 | 5.15 | 5.20 | 0.00 | 0.00% | 0.21 | 0 | 74 | 1.64 | -0.56 | 0.05 | -0.03 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 27.50 | 5.10 | 9.20 | 7.15 | 6.89 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.72 | -0.65 | 0.05 | -0.03 | 10/13/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 7.30 | 11.40 | 9.35 | 7.65 | 0.00 | 0.00% | 0.31 | 0 | 39 | 1.86 | -0.72 | 0.04 | -0.03 | 10/12/2026 | 10/27/2026 3:59:56 PM EST |
| 32.50 | 9.50 | 13.70 | 11.60 | 10.80 | 0.00 | 0.00% | 0.36 | 0 | 56 | 1.79 | -0.81 | 0.03 | -0.02 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 11.90 | 16.00 | 13.95 | 14.40 | 0.00 | 0.00% | 0.40 | 0 | 190 | 1.86 | -0.86 | 0.03 | -0.02 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 37.50 | 14.30 | 18.40 | 16.35 | 6.40 | 0.00 | 0.00% | 0.44 | 0 | 52 | 1.94 | -0.90 | 0.02 | -0.01 | 9/28/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 16.80 | 20.80 | 18.80 | 18.80 | 0.00 | 0.00% | 0.47 | 0 | 134 | 2.02 | -0.92 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 42.50 | 19.10 | 23.20 | 21.15 | 7.80 | 0.00 | 0.00% | 0.50 | 0 | 11 | 2.08 | -0.94 | 0.01 | -0.01 | 9/9/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 21.50 | 25.50 | 23.50 | 11.70 | 0.00 | 0.00% | 0.52 | 0 | 18 | 2.10 | -0.96 | 0.01 | -0.01 | 9/23/2026 | 10/27/2026 3:59:56 PM EST |
| 47.50 | 24.00 | 28.20 | 26.10 | 10.70 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.25 | -0.97 | 0.01 | -0.01 | 9/9/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 26.50 | 30.20 | 28.35 | 27.52 | 0.00 | 0.00% | 0.57 | 0 | 11 | 1.62 | -0.98 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 52.50 | 28.90 | 32.90 | 30.90 | 30.52 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.30 | -0.98 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 31.40 | 35.70 | 33.55 | 32.97 | 0.00 | 0.00% | 0.61 | 0 | 15 | 2.85 | -0.98 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 57.50 | 33.90 | 38.20 | 36.05 | 14.90 | 0.00 | 0.00% | 0.63 | 0 | 5 | 2.54 | -0.99 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 36.40 | 40.70 | 38.55 | 16.50 | 0.00 | 0.00% | 0.64 | 0 | 22 | 2.56 | -0.99 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:56 PM EST |
| 62.50 | 38.90 | 43.10 | 41.00 | % | 0.66 | 0 | 1 | 2.62 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 65.00 | 41.30 | 45.50 | 43.40 | 29.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 10/27/2026 3:59:56 PM EST |
| 67.50 | 43.80 | 48.00 | 45.90 | % | 0.68 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 70.00 | 46.30 | 50.50 | 48.40 | % | 0.69 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 72.50 | 48.80 | 53.00 | 50.90 | 30.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:56 PM EST |
| 75.00 | 51.30 | 55.50 | 53.40 | 25.40 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 10/27/2026 3:59:56 PM EST |
| 77.50 | 53.80 | 58.00 | 55.90 | % | 0.72 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 80.00 | 56.30 | 60.50 | 58.40 | 53.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:56 PM EST |
| 82.50 | 58.80 | 63.00 | 60.90 | % | 0.74 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 85.00 | 61.30 | 65.50 | 63.40 | % | 0.75 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 87.50 | 63.80 | 68.00 | 65.90 | % | 0.75 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 90.00 | 66.30 | 70.50 | 68.40 | % | 0.76 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 92.50 | 68.80 | 73.00 | 70.90 | % | 0.77 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 95.00 | 71.30 | 75.50 | 73.40 | % | 0.77 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 97.50 | 73.80 | 78.00 | 75.90 | % | 0.78 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 100.00 | 76.30 | 80.50 | 78.40 | % | 0.78 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 105.00 | 81.30 | 85.50 | 83.40 | % | 0.79 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 110.00 | 86.30 | 90.50 | 88.40 | % | 0.80 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 115.00 | 91.30 | 95.50 | 93.40 | % | 0.81 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 120.00 | 96.30 | 100.50 | 98.40 | % | 0.82 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 125.00 | 101.30 | 105.50 | 103.40 | % | 0.83 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 130.00 | 106.30 | 110.50 | 108.40 | % | 0.83 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 135.00 | 111.30 | 115.50 | 113.40 | % | 0.84 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 140.00 | 116.30 | 120.50 | 118.40 | % | 0.85 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |