Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $72.11 as of 2/13/2026 6:24:03 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 | 32.60 | 37.50 | 35.05 | 41.00 | 0.00 | 0.00% | 1.00 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 37.50 | 30.10 | 35.00 | 32.55 | % | 0.87 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 40.00 | 27.60 | 32.50 | 30.05 | 49.38 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:51 PM EST |
| 42.50 | 25.10 | 30.00 | 27.55 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 45.00 | 22.50 | 27.40 | 24.95 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 47.50 | 21.10 | 25.00 | 23.05 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:51 PM EST | |||
| 50.00 | 18.10 | 22.50 | 20.30 | 35.00 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.00 | 0.99 | 0.00 | -0.03 | 2/3/2026 | 2/13/2026 3:59:51 PM EST |
| 52.50 | 15.10 | 19.90 | 17.50 | % | 0.33 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.04 | 2/13/2026 3:59:51 PM EST | |||
| 55.00 | 12.50 | 17.30 | 14.90 | 16.25 | -4.13 | -20.27% | 0.27 | 2 | 16 | 0.00 | 0.98 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 57.50 | 10.00 | 14.80 | 12.40 | 14.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.01 | 0.97 | 0.01 | -0.15 | 1/9/2026 | 2/13/2026 3:59:51 PM EST |
| 60.00 | 8.70 | 13.00 | 10.85 | 16.77 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.02 | 0.91 | 0.01 | -0.59 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 62.50 | 6.60 | 10.50 | 8.55 | 9.25 | -4.03 | -30.35% | 0.14 | 2 | 10 | 0.01 | 0.86 | 0.02 | -0.65 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 65.00 | 4.90 | 9.00 | 6.95 | 11.72 | 0.00 | 0.00% | 0.11 | 0 | 141 | 0.01 | 0.81 | 0.02 | -0.68 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 67.50 | 2.65 | 7.00 | 4.83 | 22.10 | 0.00 | 0.00% | 0.07 | 0 | 116 | 0.30 | 0.79 | 0.03 | -0.65 | 1/27/2026 | 2/13/2026 3:59:51 PM EST |
| 70.00 | 1.15 | 6.00 | 3.58 | 3.53 | -3.27 | -48.09% | 0.05 | 1 | 166 | 0.43 | 0.71 | 0.04 | -0.64 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 72.50 | 0.45 | 4.90 | 2.68 | 5.88 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.50 | 0.63 | 0.05 | -0.59 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 75.00 | 0.30 | 4.00 | 2.15 | 2.23 | -1.97 | -46.91% | 0.03 | 5 | 253 | 0.58 | 0.51 | 0.05 | -0.52 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 77.50 | 0.05 | 5.00 | 2.53 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.87 | 0.39 | 0.05 | -0.44 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.90 | -1.20 | -57.15% | 0.01 | 1 | 3,272 | 0.69 | 0.29 | 0.04 | -0.36 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 82.50 | 0.00 | 5.00 | 2.50 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.00 | 0.19 | 0.04 | -0.26 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 286 | 2.13 | 0.13 | 0.03 | -0.19 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 87.50 | 0.05 | 4.40 | 2.23 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.38 | 0.10 | 0.02 | -0.17 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 90.00 | 0.30 | 1.90 | 1.10 | 0.70 | -0.30 | -30.00% | 0.01 | 1 | 577 | 1.25 | 0.08 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 92.50 | 0.00 | 4.50 | 2.25 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.53 | 0.03 | 0.01 | -0.05 | 2/3/2026 | 2/13/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.50 | 0.02 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 97.50 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.65 | 0.02 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 100.00 | 0.10 | 0.50 | 0.30 | 0.40 | -0.06 | -13.05% | 0.00 | 13 | 448 | 1.40 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 105.00 | 0.15 | 1.85 | 1.00 | 0.45 | -0.16 | -26.23% | 0.01 | 1 | 75 | 1.49 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 4.60 | 2.30 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 103 | 3.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 4.70 | 2.35 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.65 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 120.00 | 0.05 | 2.05 | 1.05 | 0.10 | -0.35 | -77.78% | 0.01 | 1 | 479 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 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 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 6 | 6.67 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 4.50 | 2.25 | % | 0.05 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 4.60 | 2.30 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 6 | 4.80 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 5 | 1.31 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 4.50 | 2.25 | % | 0.04 | 0 | 0 | 3.72 | -0.01 | 0.00 | -0.04 | 2/13/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 140 | 2.74 | -0.02 | 0.00 | -0.11 | 2/2/2026 | 2/13/2026 3:59:51 PM EST |
| 57.50 | 0.00 | 4.50 | 2.25 | % | 0.04 | 0 | 0 | 3.10 | -0.03 | 0.01 | -0.15 | 2/13/2026 3:59:51 PM EST | |||
| 60.00 | 0.05 | 2.20 | 1.13 | 1.13 | +0.64 | +130.62% | 0.02 | 1 | 62 | 1.37 | -0.09 | 0.01 | -0.59 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 62.50 | 0.05 | 1.40 | 0.73 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.04 | -0.14 | 0.02 | -0.65 | 1/26/2026 | 2/13/2026 3:59:51 PM EST |
| 65.00 | 0.05 | 1.00 | 0.53 | 0.55 | -0.22 | -28.58% | 0.01 | 10 | 33 | 0.78 | -0.19 | 0.02 | -0.68 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 67.50 | 0.05 | 4.90 | 2.48 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.20 | -0.21 | 0.03 | -0.65 | 1/21/2026 | 2/13/2026 3:59:51 PM EST |
| 70.00 | 1.05 | 5.00 | 3.03 | 2.50 | +0.25 | +11.12% | 0.04 | 1 | 117 | 0.88 | -0.28 | 0.04 | -0.64 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 72.50 | 2.60 | 4.50 | 3.55 | 4.00 | +1.29 | +47.61% | 0.05 | 5 | 44 | 0.93 | -0.37 | 0.05 | -0.59 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 75.00 | 4.50 | 6.50 | 5.50 | 6.00 | +1.00 | +20.00% | 0.07 | 12 | 121 | 1.39 | -0.49 | 0.05 | -0.52 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 77.50 | 6.20 | 10.30 | 8.25 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 25 | 2.02 | -0.61 | 0.05 | -0.44 | 2/4/2026 | 2/13/2026 3:59:51 PM EST |
| 80.00 | 8.50 | 12.80 | 10.65 | 7.95 | 0.00 | 0.00% | 0.13 | 0 | 144 | 2.25 | -0.71 | 0.04 | -0.36 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 82.50 | 10.50 | 15.30 | 12.90 | 8.91 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.37 | -0.81 | 0.04 | -0.26 | 2/5/2026 | 2/13/2026 3:59:51 PM EST |
| 85.00 | 13.00 | 16.00 | 14.50 | 15.10 | +6.60 | +77.65% | 0.17 | 19 | 126 | 1.65 | -0.88 | 0.03 | -0.19 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 87.50 | 15.50 | 20.30 | 17.90 | 4.23 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.70 | -0.90 | 0.02 | -0.17 | 2/2/2026 | 2/13/2026 3:59:51 PM EST |
| 90.00 | 17.50 | 22.30 | 19.90 | 15.06 | 0.00 | 0.00% | 0.22 | 0 | 38 | 2.74 | -0.92 | 0.02 | -0.15 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 92.50 | 20.00 | 24.80 | 22.40 | 8.90 | 0.00 | 0.00% | 0.24 | 0 | 8 | 3.03 | -0.97 | 0.01 | -0.05 | 1/26/2026 | 2/13/2026 3:59:51 PM EST |
| 95.00 | 22.50 | 27.30 | 24.90 | 10.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.16 | -0.98 | 0.01 | -0.04 | 1/23/2026 | 2/13/2026 3:59:51 PM EST |
| 97.50 | 25.00 | 29.90 | 27.45 | % | 0.28 | 0 | 0 | 3.37 | -0.98 | 0.00 | -0.03 | 2/13/2026 3:59:51 PM EST | |||
| 100.00 | 27.50 | 32.40 | 29.95 | 15.98 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.52 | -0.99 | 0.00 | -0.03 | 1/29/2026 | 2/13/2026 3:59:51 PM EST |
| 105.00 | 32.50 | 37.40 | 34.95 | 32.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.79 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/13/2026 3:59:51 PM EST |
| 110.00 | 37.50 | 42.40 | 39.95 | % | 0.36 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 115.00 | 42.50 | 47.40 | 44.95 | % | 0.39 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 120.00 | 47.50 | 52.40 | 49.95 | % | 0.42 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 125.00 | 52.50 | 57.40 | 54.95 | % | 0.44 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 130.00 | 57.50 | 62.40 | 59.95 | % | 0.46 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 135.00 | 62.50 | 67.40 | 64.95 | % | 0.48 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 140.00 | 67.50 | 72.40 | 69.95 | % | 0.50 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST |