Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $67.99 as of 12/12/2025 9:35:57 AM 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 | 62.50 | 66.90 | 64.70 | 20.50 | 0.00 | 0.00% | 25.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 12/11/2025 3:59:56 PM EST |
| 5.00 | 60.00 | 64.40 | 62.20 | % | 12.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 7.50 | 57.50 | 61.90 | 59.70 | 12.29 | 0.00 | 0.00% | 7.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/11/2025 3:59:56 PM EST |
| 10.00 | 55.00 | 59.00 | 57.00 | 19.80 | 0.00 | 0.00% | 5.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/11/2025 3:59:56 PM EST |
| 12.50 | 53.00 | 56.50 | 54.75 | % | 4.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 15.00 | 50.00 | 54.00 | 52.00 | 55.50 | 0.00 | 0.00% | 3.47 | 0 | 15 | 9.53 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 17.50 | 48.00 | 51.50 | 49.75 | 19.75 | 0.00 | 0.00% | 2.84 | 0 | 20 | 8.54 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:56 PM EST |
| 20.00 | 45.00 | 49.00 | 47.00 | 49.10 | 0.00 | 0.00% | 2.35 | 0 | 353 | 7.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 22.50 | 43.10 | 46.20 | 44.65 | 43.60 | 0.00 | 0.00% | 1.98 | 0 | 2,622 | 6.58 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 25.00 | 40.00 | 44.00 | 42.00 | 44.37 | 0.00 | 0.00% | 1.68 | 0 | 433 | 6.42 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 27.50 | 38.00 | 41.50 | 39.75 | 41.88 | 0.00 | 0.00% | 1.45 | 0 | 91 | 5.88 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 30.00 | 35.10 | 38.70 | 36.90 | 40.00 | 0.00 | 0.00% | 1.23 | 0 | 1,819 | 4.89 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 32.50 | 33.10 | 36.20 | 34.65 | 34.00 | 0.00 | 0.00% | 1.07 | 0 | 1,128 | 4.12 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 35.00 | 30.50 | 33.70 | 32.10 | 34.50 | 0.00 | 0.00% | 0.92 | 0 | 1,290 | 4.10 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 37.50 | 28.40 | 31.20 | 29.80 | 31.50 | 0.00 | 0.00% | 0.79 | 0 | 2,319 | 3.63 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 40.00 | 25.40 | 28.70 | 27.05 | 29.10 | 0.00 | 0.00% | 0.68 | 0 | 4,854 | 2.55 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 42.50 | 23.20 | 26.50 | 24.85 | 25.00 | 0.00 | 0.00% | 0.58 | 0 | 223 | 2.30 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 45.00 | 20.40 | 23.70 | 22.05 | 25.02 | 0.00 | 0.00% | 0.49 | 0 | 2,148 | 3.11 | 0.99 | 0.00 | -0.03 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 47.50 | 18.30 | 21.50 | 19.90 | 20.23 | 0.00 | 0.00% | 0.42 | 0 | 113 | 1.84 | 0.99 | 0.00 | -0.03 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 50.00 | 15.60 | 18.70 | 17.15 | 17.73 | 0.00 | 0.00% | 0.34 | 0 | 2,689 | 2.24 | 0.97 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 52.50 | 13.00 | 17.00 | 15.00 | 16.34 | 0.00 | 0.00% | 0.29 | 0 | 77 | 2.29 | 0.95 | 0.01 | -0.09 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 55.00 | 11.10 | 14.50 | 12.80 | 14.04 | -1.96 | -12.25% | 0.23 | 1 | 571 | 1.81 | 0.92 | 0.02 | -0.12 | 12/12/2025 | 12/11/2025 3:59:56 PM EST |
| 60.00 | 6.80 | 9.90 | 8.35 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 766 | 0.89 | 0.83 | 0.03 | -0.17 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 62.50 | 4.90 | 7.90 | 6.40 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.46 | 0.76 | 0.04 | -0.18 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 65.00 | 3.30 | 5.10 | 4.20 | 4.85 | -0.15 | -3.00% | 0.06 | 1 | 3,656 | 0.71 | 0.66 | 0.05 | -0.18 | 12/12/2025 | 12/11/2025 3:59:56 PM EST |
| 67.50 | 2.10 | 4.80 | 3.45 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 207 | 0.71 | 0.53 | 0.06 | -0.19 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 70.00 | 1.50 | 4.40 | 2.95 | 2.40 | +0.40 | +20.00% | 0.04 | 4 | 752 | 0.80 | 0.40 | 0.05 | -0.19 | 12/12/2025 | 12/11/2025 3:59:56 PM EST |
| 72.50 | 0.70 | 5.00 | 2.85 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 138 | 0.79 | 0.31 | 0.04 | -0.19 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 75.00 | 0.35 | 2.15 | 1.25 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 681 | 0.85 | 0.25 | 0.03 | -0.19 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 1.95 | 0.98 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.88 | 0.21 | 0.03 | -0.19 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 4.00 | 2.00 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 356 | 1.20 | 0.13 | 0.02 | -0.13 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.60 | -0.40 | -40.00% | 0.00 | 1 | 510 | 1.08 | 0.11 | 0.02 | -0.14 | 12/12/2025 | 12/11/2025 3:59:56 PM EST |
| 90.00 | 0.10 | 0.45 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 1 | 550 | 1.29 | 0.06 | 0.01 | -0.09 | 12/12/2025 | 12/11/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.15 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.22 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,971 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,360 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 676 | 3.41 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,754 | 3.10 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 618 | 2.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 401 | 2.46 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 2,190 | 2.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 751 | 1.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 506 | 1.55 | -0.01 | 0.00 | -0.03 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.24 | -0.01 | 0.00 | -0.03 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,259 | 1.31 | -0.03 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 52.50 | 0.15 | 0.60 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.22 | -0.05 | 0.01 | -0.09 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 897 | 1.00 | -0.08 | 0.02 | -0.12 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 60.00 | 0.35 | 1.65 | 1.00 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 1,067 | 0.90 | -0.17 | 0.03 | -0.17 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 62.50 | 0.10 | 2.30 | 1.20 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.79 | -0.24 | 0.04 | -0.18 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 65.00 | 1.65 | 2.30 | 1.98 | 2.20 | +0.20 | +10.00% | 0.03 | 31 | 466 | 0.81 | -0.34 | 0.05 | -0.18 | 12/12/2025 | 12/11/2025 3:59:56 PM EST |
| 67.50 | 1.05 | 4.80 | 2.93 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.65 | -0.47 | 0.06 | -0.19 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 70.00 | 2.55 | 6.20 | 4.38 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 379 | 0.86 | -0.60 | 0.05 | -0.19 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 72.50 | 4.60 | 7.90 | 6.25 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.21 | -0.69 | 0.04 | -0.19 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 75.00 | 7.70 | 10.80 | 9.25 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 109 | 1.15 | -0.75 | 0.03 | -0.19 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 77.50 | 9.00 | 13.00 | 11.00 | % | 0.14 | 0 | 0 | 1.55 | -0.79 | 0.03 | -0.19 | 12/11/2025 3:59:56 PM EST | |||
| 80.00 | 11.50 | 15.20 | 13.35 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.59 | -0.87 | 0.02 | -0.13 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 85.00 | 16.00 | 20.00 | 18.00 | 17.10 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.78 | -0.89 | 0.02 | -0.14 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 90.00 | 21.50 | 24.10 | 22.80 | 24.90 | 0.00 | 0.00% | 0.25 | 0 | 53 | 2.06 | -0.94 | 0.01 | -0.09 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 95.00 | 25.60 | 30.30 | 27.95 | % | 0.29 | 0 | 0 | 2.28 | -1.00 | 0.00 | -0.01 | 12/11/2025 3:59:56 PM EST | |||
| 100.00 | 30.50 | 35.30 | 32.90 | % | 0.33 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 105.00 | 35.50 | 40.00 | 37.75 | % | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 110.00 | 40.50 | 45.00 | 42.75 | % | 0.39 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 115.00 | 45.50 | 50.00 | 47.75 | % | 0.42 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 120.00 | 50.50 | 55.00 | 52.75 | % | 0.44 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 125.00 | 55.50 | 60.00 | 57.75 | % | 0.46 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 130.00 | 60.50 | 65.00 | 62.75 | % | 0.48 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST |