Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $70.00 as of 12/26/2025 6:27:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.40 | 36.00 | 33.70 | 29.39 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.75 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 37.50 | 29.50 | 34.00 | 31.75 | % | 0.85 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 40.00 | 26.90 | 31.50 | 29.20 | % | 0.73 | 0 | 0 | 1.53 | 0.98 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 42.50 | 24.40 | 29.00 | 26.70 | % | 0.63 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 45.00 | 21.90 | 26.50 | 24.20 | % | 0.54 | 0 | 0 | 1.28 | 0.95 | 0.01 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 47.50 | 20.00 | 24.50 | 22.25 | % | 0.47 | 0 | 0 | 1.24 | 0.93 | 0.01 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 50.00 | 17.50 | 22.00 | 19.75 | % | 0.40 | 0 | 0 | 1.12 | 0.90 | 0.01 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 52.50 | 15.40 | 20.00 | 17.70 | % | 0.34 | 0 | 0 | 1.08 | 0.87 | 0.01 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 55.00 | 13.40 | 18.00 | 15.70 | % | 0.29 | 0 | 0 | 1.03 | 0.83 | 0.01 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 57.50 | 11.70 | 16.20 | 13.95 | % | 0.24 | 0 | 0 | 0.67 | 0.79 | 0.02 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 60.00 | 10.20 | 14.40 | 12.30 | 12.55 | -0.13 | -1.03% | 0.21 | 1 | 1 | 0.70 | 0.74 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 62.50 | 8.70 | 12.90 | 10.80 | % | 0.17 | 0 | 0 | 0.71 | 0.69 | 0.02 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 65.00 | 6.70 | 11.40 | 9.05 | 10.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.67 | 0.64 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 67.50 | 5.60 | 10.10 | 7.85 | % | 0.12 | 0 | 0 | 0.68 | 0.58 | 0.02 | -0.07 | 12/26/2025 4:00:04 PM EST | |||
| 70.00 | 4.90 | 8.70 | 6.80 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | 0.53 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 75.00 | 2.90 | 7.00 | 4.95 | 5.00 | +0.16 | +3.31% | 0.07 | 42 | 26 | 0.67 | 0.42 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 80.00 | 1.40 | 5.50 | 3.45 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.67 | 0.31 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 85.00 | 0.10 | 4.50 | 2.30 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | 0.21 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 3.90 | 1.95 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.62 | 0.12 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.14 | 0.11 | 0.01 | -0.03 | 12/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.20 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.03 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.87 | -0.02 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.72 | -0.03 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.59 | -0.05 | 0.01 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.45 | -0.07 | 0.01 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.40 | 1.20 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | -0.10 | 0.01 | -0.03 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 52.50 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | 1.14 | -0.13 | 0.01 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 55.00 | 0.20 | 4.20 | 2.20 | % | 0.04 | 0 | 0 | 0.65 | -0.17 | 0.01 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 57.50 | 0.70 | 4.90 | 2.80 | % | 0.05 | 0 | 0 | 0.69 | -0.21 | 0.02 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 60.00 | 1.55 | 4.90 | 3.23 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.66 | -0.26 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 62.50 | 2.35 | 6.40 | 4.38 | 3.98 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | -0.31 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 65.00 | 3.40 | 7.90 | 5.65 | % | 0.09 | 0 | 0 | 0.70 | -0.36 | 0.02 | -0.07 | 12/26/2025 4:00:04 PM EST | |||
| 67.50 | 4.50 | 9.00 | 6.75 | % | 0.10 | 0 | 0 | 0.68 | -0.42 | 0.02 | -0.07 | 12/26/2025 4:00:04 PM EST | |||
| 70.00 | 5.80 | 10.10 | 7.95 | % | 0.11 | 0 | 0 | 0.67 | -0.47 | 0.02 | -0.07 | 12/26/2025 4:00:04 PM EST | |||
| 75.00 | 8.90 | 13.20 | 11.05 | % | 0.15 | 0 | 0 | 0.68 | -0.58 | 0.02 | -0.07 | 12/26/2025 4:00:04 PM EST | |||
| 80.00 | 12.10 | 16.80 | 14.45 | % | 0.18 | 0 | 0 | 0.64 | -0.69 | 0.02 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 85.00 | 16.50 | 20.80 | 18.65 | % | 0.22 | 0 | 0 | 0.94 | -0.79 | 0.02 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 90.00 | 20.50 | 24.80 | 22.65 | % | 0.25 | 0 | 0 | 0.94 | -0.88 | 0.01 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 95.00 | 25.00 | 29.90 | 27.45 | % | 0.29 | 0 | 0 | 0.98 | -0.89 | 0.01 | -0.03 | 12/26/2025 4:00:04 PM EST |