Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $28.75 as of 1/22/2025 8:49:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.00 | 15.90 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.50 | 9.00 | 13.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 6.50 | 11.00 | % | 0 | 0 | 2.16 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 22.50 | 5.00 | 9.00 | % | 0 | 0 | 1.93 | 0.91 | 0.04 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 25.00 | 4.20 | 5.40 | 3.81 | 0.00 | 0.00% | 0 | 40 | 1.16 | 0.76 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 27.50 | 2.70 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 406 | 0.83 | 0.58 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 294 | 0.83 | 0.40 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 32.50 | 1.00 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 532 | 0.79 | 0.27 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 757 | 0.85 | 0.16 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 9 | 0.98 | 0.10 | 0.03 | -0.02 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 4.00 | 0.20 | 0.00 | 0.00% | 0 | 613 | 2.23 | 0.05 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 3.00 | % | 0 | 0 | 2.06 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 3.00 | % | 0 | 0 | 2.18 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 3.00 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 3.00 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 54 | 1.01 | -0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 1.30 | 0.33 | 0.00 | 0.00% | 0 | 73 | 1.18 | -0.09 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 0.75 | 1.20 | 0.98 | 0.00 | 0.00% | 0 | 38 | 0.70 | -0.24 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 27.50 | 1.70 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 23 | 0.67 | -0.42 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 2.95 | 3.70 | 4.20 | 0.00 | 0.00% | 0 | 30 | 0.64 | -0.60 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 32.50 | 4.50 | 6.50 | 6.19 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.73 | 0.06 | -0.03 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 5.50 | 9.40 | 8.37 | 0.00 | 0.00% | 0 | 8 | 1.49 | -0.84 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 37.50 | 7.70 | 11.50 | % | 0 | 0 | 1.54 | -0.90 | 0.03 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 40.00 | 9.80 | 14.00 | % | 0 | 0 | 1.70 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 42.50 | 12.20 | 16.50 | % | 0 | 0 | 1.84 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 45.00 | 14.50 | 19.00 | % | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST |