Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $29.95 as of 2/4/2025 9:26:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.40 | 18.60 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 15.00 | 13.10 | 16.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 17.50 | 10.60 | 13.90 | % | 0 | 0 | 1.55 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 20.00 | 8.30 | 11.70 | 10.55 | 0.00 | 0.00% | 0 | 20 | 1.51 | 0.94 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 22.50 | 7.10 | 9.30 | 7.27 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.88 | 0.02 | -0.02 | 1/6/2025 | 2/4/2025 3:59:55 PM EST |
| 25.00 | 6.00 | 6.90 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.79 | 0.03 | -0.03 | 1/13/2025 | 2/4/2025 3:59:55 PM EST |
| 27.50 | 4.30 | 5.10 | 5.60 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.68 | 0.04 | -0.04 | 12/24/2024 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 3.20 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 1,709 | 0.80 | 0.56 | 0.05 | -0.04 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 32.50 | 2.20 | 2.50 | 2.05 | -0.50 | -19.61% | 1 | 50 | 0.79 | 0.45 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 1.45 | 1.80 | 2.70 | 0.00 | 0.00% | 0 | 67 | 0.79 | 0.35 | 0.04 | -0.04 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 37.50 | 1.00 | 1.35 | 1.05 | -0.10 | -8.70% | 1 | 299 | 0.81 | 0.27 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 0.70 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 89 | 0.81 | 0.21 | 0.03 | -0.03 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.14 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.80 | 0.65 | 0.00 | 0.00% | 0 | 8 | 1.32 | 0.11 | 0.02 | -0.02 | 1/15/2025 | 2/4/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.70 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.08 | 0.02 | -0.01 | 1/10/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.05 | 0.75 | 0.00 | 0.00% | 0 | 12 | 1.59 | 0.05 | 0.01 | -0.01 | 1/10/2025 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 3.00 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 3.00 | % | 0 | 0 | 2.45 | -0.02 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.36 | 0.00 | 0.00% | 0 | 51 | 1.49 | -0.06 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 19 | 0.74 | -0.12 | 0.02 | -0.02 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 25.00 | 0.85 | 1.15 | 1.07 | -0.34 | -24.12% | 12 | 20 | 0.75 | -0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 27.50 | 1.80 | 2.10 | 3.20 | 0.00 | 0.00% | 0 | 1,511 | 0.77 | -0.32 | 0.04 | -0.04 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 2.95 | 3.30 | 3.10 | -2.42 | -43.85% | 2 | 36 | 0.76 | -0.44 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 32.50 | 3.70 | 4.80 | % | 0 | 0 | 0.67 | -0.55 | 0.05 | -0.04 | 2/4/2025 3:59:55 PM EST | |||
| 35.00 | 5.20 | 7.40 | 9.31 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.65 | 0.04 | -0.04 | 1/16/2025 | 2/4/2025 3:59:55 PM EST |
| 37.50 | 7.60 | 10.60 | % | 0 | 0 | 0.89 | -0.73 | 0.04 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 40.00 | 9.40 | 12.80 | 10.10 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.79 | 0.03 | -0.03 | 12/12/2024 | 2/4/2025 3:59:55 PM EST |
| 42.50 | 11.60 | 14.50 | % | 0 | 0 | 1.32 | -0.86 | 0.03 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 45.00 | 14.00 | 16.90 | 16.05 | 0.00 | 0.00% | 0 | 6 | 1.41 | -0.89 | 0.02 | -0.02 | 12/19/2024 | 2/4/2025 3:59:55 PM EST |
| 47.50 | 16.50 | 20.00 | % | 0 | 0 | 1.67 | -0.92 | 0.02 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 50.00 | 18.80 | 22.00 | % | 0 | 0 | 1.62 | -0.95 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST |