Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $87.00 as of 1/30/2026 6:23:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 32.00 | 36.50 | 34.25 | % | 0.62 | 0 | 0 | 1.32 | 0.95 | 0.00 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 27.50 | 32.00 | 29.75 | 29.90 | -3.10 | -9.40% | 0.50 | 1 | 5 | 1.20 | 0.92 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 23.00 | 27.80 | 25.40 | % | 0.39 | 0 | 0 | 1.15 | 0.88 | 0.01 | -0.07 | 1/30/2026 3:59:57 PM EST | |||
| 70.00 | 19.50 | 23.80 | 21.65 | 19.50 | % | 0.31 | 10 | 0 | 0.77 | 0.82 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 75.00 | 16.40 | 20.50 | 18.45 | 19.40 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.83 | 0.76 | 0.01 | -0.10 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 77.50 | 14.50 | 19.00 | 16.75 | % | 0.22 | 0 | 0 | 0.83 | 0.72 | 0.01 | -0.10 | 1/30/2026 3:59:57 PM EST | |||
| 80.00 | 13.00 | 17.80 | 15.40 | 16.50 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.84 | 0.69 | 0.01 | -0.11 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 82.50 | 11.60 | 16.40 | 14.00 | % | 0.17 | 0 | 0 | 0.84 | 0.65 | 0.01 | -0.11 | 1/30/2026 3:59:57 PM EST | |||
| 85.00 | 10.50 | 15.30 | 12.90 | 12.10 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.86 | 0.62 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 87.50 | 9.50 | 14.00 | 11.75 | 13.15 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.85 | 0.58 | 0.01 | -0.12 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 9.70 | 11.00 | 10.35 | 10.40 | -2.00 | -16.13% | 0.11 | 49 | 24 | 0.84 | 0.55 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 92.50 | 8.50 | 12.50 | 10.50 | % | 0.11 | 0 | 0 | 0.93 | 0.52 | 0.01 | -0.12 | 1/30/2026 3:59:57 PM EST | |||
| 95.00 | 6.60 | 11.20 | 8.90 | 7.95 | 0.00 | 0.00% | 0.09 | 0 | 83 | 0.88 | 0.48 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 97.50 | 5.60 | 10.30 | 7.95 | % | 0.08 | 0 | 0 | 0.87 | 0.45 | 0.01 | -0.12 | 1/30/2026 3:59:57 PM EST | |||
| 100.00 | 5.00 | 8.70 | 6.85 | 8.00 | +0.80 | +11.12% | 0.07 | 6 | 24 | 0.84 | 0.42 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 3.50 | 7.60 | 5.55 | % | 0.05 | 0 | 0 | 0.86 | 0.36 | 0.01 | -0.11 | 1/30/2026 3:59:57 PM EST | |||
| 110.00 | 2.55 | 6.90 | 4.73 | 4.01 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.87 | 0.31 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 115.00 | 1.55 | 5.10 | 3.33 | % | 0.03 | 0 | 0 | 0.80 | 0.26 | 0.01 | -0.10 | 1/30/2026 3:59:57 PM EST | |||
| 120.00 | 0.85 | 4.90 | 2.88 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.82 | 0.22 | 0.01 | -0.09 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 125.00 | 0.25 | 3.70 | 1.98 | % | 0.02 | 0 | 0 | 0.79 | 0.19 | 0.01 | -0.08 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.21 | 0.15 | 0.01 | -0.07 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 5.00 | 2.50 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | 0.13 | 0.01 | -0.06 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 5.00 | 2.50 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.11 | 0.01 | -0.05 | 1/28/2026 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.64 | -0.05 | 0.00 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.43 | -0.08 | 0.01 | -0.05 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 0.05 | 5.00 | 2.53 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.82 | -0.12 | 0.01 | -0.07 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 1.20 | 4.20 | 2.70 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.79 | -0.18 | 0.01 | -0.08 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 2.65 | 6.00 | 4.33 | 4.61 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.81 | -0.24 | 0.01 | -0.10 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 77.50 | 3.60 | 8.00 | 5.80 | 5.66 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.87 | -0.28 | 0.01 | -0.10 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 4.60 | 8.50 | 6.55 | 6.68 | -0.12 | -1.77% | 0.08 | 10 | 20 | 0.84 | -0.31 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 82.50 | 5.70 | 10.50 | 8.10 | 7.77 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.89 | -0.35 | 0.01 | -0.11 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 7.00 | 10.60 | 8.80 | 8.85 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.85 | -0.38 | 0.01 | -0.12 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 87.50 | 8.10 | 12.50 | 10.30 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.84 | -0.42 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 9.60 | 14.30 | 11.95 | 12.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.88 | -0.45 | 0.01 | -0.12 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 92.50 | 11.00 | 15.40 | 13.20 | % | 0.14 | 0 | 0 | 0.85 | -0.48 | 0.01 | -0.12 | 1/30/2026 3:59:57 PM EST | |||
| 95.00 | 13.00 | 17.50 | 15.25 | % | 0.16 | 0 | 0 | 0.90 | -0.52 | 0.01 | -0.12 | 1/30/2026 3:59:57 PM EST | |||
| 97.50 | 14.50 | 18.80 | 16.65 | % | 0.17 | 0 | 0 | 0.86 | -0.55 | 0.01 | -0.12 | 1/30/2026 3:59:57 PM EST | |||
| 100.00 | 16.00 | 18.50 | 17.25 | 18.75 | % | 0.17 | 2 | 0 | 0.79 | -0.58 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 105.00 | 20.10 | 24.50 | 22.30 | % | 0.21 | 0 | 0 | 0.91 | -0.64 | 0.01 | -0.11 | 1/30/2026 3:59:57 PM EST | |||
| 110.00 | 23.60 | 28.30 | 25.95 | % | 0.24 | 0 | 0 | 0.88 | -0.69 | 0.01 | -0.11 | 1/30/2026 3:59:57 PM EST | |||
| 115.00 | 27.50 | 32.30 | 29.90 | % | 0.26 | 0 | 0 | 0.86 | -0.74 | 0.01 | -0.10 | 1/30/2026 3:59:57 PM EST | |||
| 120.00 | 32.10 | 36.80 | 34.45 | 35.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.86 | -0.78 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 125.00 | 36.60 | 41.00 | 38.80 | % | 0.31 | 0 | 0 | 1.17 | -0.81 | 0.01 | -0.08 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 41.10 | 45.50 | 43.30 | % | 0.33 | 0 | 0 | 1.20 | -0.85 | 0.01 | -0.07 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 45.60 | 50.50 | 48.05 | % | 0.36 | 0 | 0 | 1.21 | -0.87 | 0.01 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 140.00 | 50.10 | 55.00 | 52.55 | % | 0.38 | 0 | 0 | 1.26 | -0.89 | 0.01 | -0.05 | 1/30/2026 3:59:57 PM EST |