Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $34.50 as of 11/18/2025 8:10:10 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 | 29.90 | 34.50 | 32.20 | 20.50 | 0.00 | 0.00% | 12.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 11/18/2025 3:59:56 PM EST |
| 5.00 | 27.40 | 32.00 | 29.70 | % | 5.94 | 0 | 0 | 7.89 | 1.00 | 0.00 | -0.01 | 11/18/2025 3:59:56 PM EST | |||
| 7.50 | 24.90 | 29.50 | 27.20 | 12.29 | 0.00 | 0.00% | 3.63 | 0 | 0 | 5.89 | 0.99 | 0.00 | -0.02 | 8/15/2025 | 11/18/2025 3:59:56 PM EST |
| 10.00 | 23.90 | 27.50 | 25.70 | 19.80 | 0.00 | 0.00% | 2.57 | 0 | 0 | 5.16 | 0.98 | 0.00 | -0.03 | 10/6/2025 | 11/18/2025 3:59:56 PM EST |
| 12.50 | 21.40 | 25.00 | 23.20 | % | 1.86 | 0 | 0 | 4.27 | 0.96 | 0.00 | -0.05 | 11/18/2025 3:59:56 PM EST | |||
| 15.00 | 20.00 | 23.00 | 21.50 | 14.00 | 0.00 | 0.00% | 1.43 | 0 | 10 | 2.51 | 0.93 | 0.00 | -0.06 | 10/17/2025 | 11/18/2025 3:59:56 PM EST |
| 17.50 | 18.00 | 21.00 | 19.50 | 10.60 | 0.00 | 0.00% | 1.11 | 0 | 20 | 2.68 | 0.90 | 0.01 | -0.08 | 10/2/2025 | 11/18/2025 3:59:56 PM EST |
| 20.00 | 16.30 | 19.30 | 17.80 | 17.77 | -1.90 | -9.66% | 0.89 | 1 | 362 | 2.70 | 0.87 | 0.01 | -0.10 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 22.50 | 15.00 | 17.50 | 16.25 | 17.22 | -0.08 | -0.47% | 0.72 | 1 | 2,597 | 2.69 | 0.84 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 25.00 | 12.90 | 16.30 | 14.60 | 15.00 | -0.55 | -3.54% | 0.58 | 1 | 458 | 2.58 | 0.80 | 0.01 | -0.13 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 27.50 | 11.20 | 15.00 | 13.10 | 13.60 | +3.30 | +32.04% | 0.48 | 1 | 84 | 2.51 | 0.76 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 30.00 | 11.10 | 12.30 | 11.70 | 11.78 | -2.22 | -15.86% | 0.39 | 7 | 3,394 | 2.43 | 0.72 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 32.50 | 9.60 | 12.20 | 10.90 | 10.90 | -1.10 | -9.17% | 0.34 | 1 | 1,131 | 2.50 | 0.68 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 35.00 | 9.00 | 10.10 | 9.55 | 9.80 | -1.60 | -14.04% | 0.27 | 11 | 1,035 | 2.39 | 0.64 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 37.50 | 7.70 | 9.20 | 8.45 | 8.57 | -1.73 | -16.80% | 0.23 | 6 | 443 | 2.33 | 0.60 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 40.00 | 7.10 | 8.20 | 7.65 | 7.91 | -1.54 | -16.30% | 0.19 | 1,051 | 2,124 | 2.32 | 0.56 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 42.50 | 5.90 | 7.80 | 6.85 | 7.00 | -1.60 | -18.61% | 0.16 | 7 | 477 | 2.38 | 0.52 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 45.00 | 5.80 | 6.90 | 6.35 | 6.30 | -1.30 | -17.11% | 0.14 | 2 | 485 | 2.33 | 0.49 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 47.50 | 4.80 | 6.80 | 5.80 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 100 | 2.33 | 0.45 | 0.02 | -0.15 | 11/10/2025 | 11/18/2025 3:59:56 PM EST |
| 50.00 | 3.80 | 5.70 | 4.75 | 5.12 | -1.03 | -16.75% | 0.10 | 55 | 2,818 | 2.19 | 0.41 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 52.50 | 3.50 | 5.10 | 4.30 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 85 | 2.19 | 0.38 | 0.02 | -0.14 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 55.00 | 2.60 | 4.60 | 3.60 | 4.90 | +0.70 | +16.67% | 0.07 | 150 | 414 | 2.11 | 0.35 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 60.00 | 2.35 | 3.80 | 3.08 | 3.10 | -1.10 | -26.19% | 0.05 | 5 | 496 | 2.15 | 0.29 | 0.02 | -0.13 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 65.00 | 1.90 | 2.90 | 2.40 | 2.51 | +0.30 | +13.58% | 0.04 | 1,000 | 116 | 2.11 | 0.24 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 70.00 | 1.45 | 2.50 | 1.98 | 2.70 | +0.40 | +17.40% | 0.03 | 1 | 1,040 | 2.11 | 0.20 | 0.01 | -0.10 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 75.00 | 1.00 | 3.00 | 2.00 | 2.15 | +0.85 | +65.39% | 0.03 | 1 | 84 | 2.22 | 0.17 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 80.00 | 0.45 | 2.65 | 1.55 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.12 | 0.14 | 0.01 | -0.08 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 85.00 | 0.40 | 2.00 | 1.20 | 1.35 | +0.40 | +42.11% | 0.01 | 1 | 16 | 2.09 | 0.12 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 90.00 | 0.10 | 4.90 | 2.50 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.44 | 0.10 | 0.01 | -0.06 | 10/6/2025 | 11/18/2025 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 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 4.00 | 2.00 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 11/18/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 4.00 | 2.00 | % | 0.27 | 0 | 0 | 8.10 | -0.01 | 0.00 | -0.02 | 11/18/2025 3:59:56 PM EST | |||
| 10.00 | 0.05 | 0.70 | 0.38 | 0.50 | -0.45 | -47.37% | 0.04 | 1 | 5 | 2.62 | -0.02 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.70 | +0.15 | +27.28% | 0.03 | 2 | 511 | 2.74 | -0.04 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 2.90 | 1.45 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 102 | 3.81 | -0.07 | 0.00 | -0.06 | 11/11/2025 | 11/18/2025 3:59:56 PM EST |
| 17.50 | 0.75 | 2.15 | 1.45 | 1.45 | +0.58 | +66.67% | 0.08 | 1 | 935 | 2.42 | -0.10 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 20.00 | 1.65 | 2.95 | 2.30 | 2.00 | 0.00 | 0.00% | 0.11 | 90 | 434 | 2.50 | -0.13 | 0.01 | -0.10 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 22.50 | 1.55 | 3.50 | 2.53 | 3.15 | 0.00 | 0.00% | 0.11 | 0 | 81 | 2.25 | -0.16 | 0.01 | -0.11 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 25.00 | 3.70 | 4.90 | 4.30 | 4.30 | +0.80 | +22.86% | 0.17 | 3 | 353 | 2.52 | -0.20 | 0.01 | -0.13 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 27.50 | 4.80 | 7.90 | 6.35 | 4.77 | 0.00 | 0.00% | 0.23 | 0 | 826 | 2.80 | -0.24 | 0.01 | -0.14 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 30.00 | 5.70 | 7.50 | 6.60 | 6.40 | +0.40 | +6.67% | 0.22 | 17 | 107 | 2.46 | -0.28 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 32.50 | 6.20 | 10.20 | 8.20 | 7.58 | +0.58 | +8.29% | 0.25 | 4 | 33 | 2.52 | -0.32 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 35.00 | 7.90 | 9.80 | 8.85 | 9.50 | +0.60 | +6.75% | 0.25 | 8 | 369 | 2.28 | -0.36 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 37.50 | 9.20 | 11.90 | 10.55 | 11.00 | -8.76 | -44.34% | 0.28 | 16 | 1 | 2.31 | -0.40 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 40.00 | 10.80 | 13.50 | 12.15 | 12.70 | +0.70 | +5.84% | 0.30 | 6 | 625 | 2.29 | -0.44 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 42.50 | 12.00 | 15.10 | 13.55 | % | 0.32 | 0 | 0 | 2.19 | -0.48 | 0.02 | -0.16 | 11/18/2025 3:59:56 PM EST | |||
| 45.00 | 14.20 | 16.80 | 15.50 | 17.97 | 0.00 | 0.00% | 0.34 | 0 | 7 | 2.22 | -0.51 | 0.02 | -0.16 | 11/5/2025 | 11/18/2025 3:59:56 PM EST |
| 47.50 | 16.00 | 18.80 | 17.40 | % | 0.37 | 0 | 0 | 2.21 | -0.55 | 0.02 | -0.15 | 11/18/2025 3:59:56 PM EST | |||
| 50.00 | 18.00 | 20.70 | 19.35 | 20.65 | 0.00 | 0.00% | 0.39 | 0 | 1,103 | 2.20 | -0.59 | 0.02 | -0.15 | 11/10/2025 | 11/18/2025 3:59:56 PM EST |
| 52.50 | 20.00 | 23.50 | 21.75 | % | 0.41 | 0 | 0 | 2.29 | -0.62 | 0.02 | -0.14 | 11/18/2025 3:59:56 PM EST | |||
| 55.00 | 22.00 | 24.60 | 23.30 | 22.80 | 0.00 | 0.00% | 0.42 | 0 | 552 | 2.15 | -0.65 | 0.02 | -0.14 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 60.00 | 26.00 | 29.10 | 27.55 | % | 0.46 | 0 | 0 | 2.10 | -0.71 | 0.02 | -0.13 | 11/18/2025 3:59:56 PM EST | |||
| 65.00 | 30.50 | 34.30 | 32.40 | % | 0.50 | 0 | 0 | 2.16 | -0.76 | 0.01 | -0.11 | 11/18/2025 3:59:56 PM EST | |||
| 70.00 | 35.00 | 39.10 | 37.05 | 34.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.95 | -0.80 | 0.01 | -0.10 | 11/8/2024 | 11/18/2025 3:59:56 PM EST |
| 75.00 | 39.50 | 43.70 | 41.60 | % | 0.55 | 0 | 0 | 3.00 | -0.83 | 0.01 | -0.09 | 11/18/2025 3:59:56 PM EST | |||
| 80.00 | 44.00 | 48.40 | 46.20 | 59.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.04 | -0.86 | 0.01 | -0.08 | 6/17/2025 | 11/18/2025 3:59:56 PM EST |
| 85.00 | 49.00 | 53.00 | 51.00 | % | 0.60 | 0 | 0 | 3.05 | -0.88 | 0.01 | -0.07 | 11/18/2025 3:59:56 PM EST | |||
| 90.00 | 53.50 | 57.70 | 55.60 | % | 0.62 | 0 | 0 | 3.08 | -0.90 | 0.01 | -0.06 | 11/18/2025 3:59:56 PM EST |