Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $23.77 as of 2/21/2025 8:29:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.00 | 14.00 | % | 0 | 0 | 2.38 | 0.96 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 7.50 | 11.50 | % | 0 | 0 | 2.05 | 0.91 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 17.50 | 5.40 | 9.50 | 12.20 | 0.00 | 0.00% | 0 | 36 | 1.75 | 0.85 | 0.02 | -0.03 | 12/23/2024 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 4.40 | 6.80 | 6.85 | 0.00 | 0.00% | 0 | 39 | 1.13 | 0.77 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 2.35 | 6.00 | 7.00 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.68 | 0.03 | -0.04 | 1/16/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 1.70 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.58 | 0.04 | -0.04 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 27.50 | 1.40 | 4.90 | 2.40 | -2.00 | -45.46% | 65 | 6 | 1.11 | 0.48 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 1.40 | 4.90 | 1.45 | -0.35 | -19.45% | 1 | 39 | 1.29 | 0.39 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 32.50 | 1.00 | 2.35 | 0.80 | 0.00 | 0.00% | 0 | 32 | 1.02 | 0.31 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 4.90 | 2.80 | 0.00 | 0.00% | 0 | 25 | 2.03 | 0.25 | 0.03 | -0.03 | 1/30/2025 | 2/21/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 4.30 | 2.07 | 0.00 | 0.00% | 0 | 35 | 2.00 | 0.20 | 0.03 | -0.03 | 12/18/2024 | 2/21/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 4.00 | 1.50 | 0.00 | 0.00% | 0 | 62 | 2.03 | 0.15 | 0.03 | -0.02 | 1/29/2025 | 2/21/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 3.70 | 0.75 | 0.00 | 0.00% | 0 | 22 | 2.05 | 0.12 | 0.02 | -0.02 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 45.00 | 0.05 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 124 | 1.00 | 0.08 | 0.02 | -0.02 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 2.95 | 4.70 | 0.00 | 0.00% | 0 | 41 | 2.02 | 0.07 | 0.02 | -0.01 | 11/14/2024 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 3.00 | 0.85 | 0.00 | 0.00% | 0 | 205 | 2.11 | 0.05 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 3.00 | 1.73 | 0.00 | 0.00% | 0 | 4 | 2.18 | 0.04 | 0.01 | -0.01 | 12/12/2024 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 3.00 | 0.60 | 0.00 | 0.00% | 0 | 35 | 2.25 | 0.03 | 0.01 | -0.01 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 3.00 | % | 0 | 0 | 2.37 | 0.02 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 0.10 | 4.90 | 0.26 | 0.00 | 0.00% | 0 | 8 | 2.13 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:02 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 | 2.00 | % | 0 | 0 | 2.43 | -0.04 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 17 | 1.72 | -0.09 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 4.90 | 0.75 | 0.00 | 0.00% | 0 | 9 | 2.68 | -0.15 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 2.85 | 1.40 | 0.00 | 0.00% | 0 | 10 | 1.50 | -0.23 | 0.03 | -0.04 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 1.65 | 2.55 | 2.35 | 0.00 | 0.00% | 0 | 35 | 0.83 | -0.32 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 1.50 | 4.90 | 2.65 | 0.00 | 0.00% | 0 | 8 | 0.82 | -0.42 | 0.04 | -0.04 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 27.50 | 4.50 | 7.50 | 4.80 | -2.07 | -30.14% | 1 | 255 | 1.16 | -0.52 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 6.20 | 8.90 | 4.00 | 0.00 | 0.00% | 0 | 35 | 1.05 | -0.61 | 0.04 | -0.04 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 32.50 | 8.60 | 11.40 | 8.91 | 0.00 | 0.00% | 0 | 56 | 1.20 | -0.69 | 0.04 | -0.04 | 1/10/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 9.70 | 13.50 | 7.40 | 0.00 | 0.00% | 0 | 9 | 1.76 | -0.75 | 0.03 | -0.03 | 12/12/2024 | 2/21/2025 4:00:02 PM EST |
| 37.50 | 11.60 | 15.50 | 12.30 | 0.00 | 0.00% | 0 | 2 | 1.75 | -0.80 | 0.03 | -0.03 | 1/15/2025 | 2/21/2025 4:00:02 PM EST |
| 40.00 | 14.90 | 18.00 | 10.30 | 0.00 | 0.00% | 0 | 82 | 1.88 | -0.85 | 0.03 | -0.02 | 12/2/2024 | 2/21/2025 4:00:02 PM EST |
| 42.50 | 16.70 | 20.50 | 8.40 | 0.00 | 0.00% | 0 | 13 | 1.99 | -0.88 | 0.02 | -0.02 | 10/4/2024 | 2/21/2025 4:00:02 PM EST |
| 45.00 | 19.60 | 23.00 | 14.56 | 0.00 | 0.00% | 0 | 31 | 2.10 | -0.92 | 0.02 | -0.02 | 12/2/2024 | 2/21/2025 4:00:02 PM EST |
| 47.50 | 21.50 | 25.50 | % | 0 | 0 | 2.20 | -0.93 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 24.00 | 28.00 | 12.70 | 0.00 | 0.00% | 0 | 2 | 2.29 | -0.95 | 0.01 | -0.01 | 9/25/2024 | 2/21/2025 4:00:02 PM EST |
| 52.50 | 26.50 | 30.50 | % | 0 | 0 | 2.38 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 29.00 | 33.40 | 16.54 | 0.00 | 0.00% | 0 | 0 | 2.30 | -0.97 | 0.01 | -0.01 | 9/23/2024 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 34.00 | 38.10 | % | 0 | 0 | 2.45 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 39.00 | 43.00 | % | 0 | 0 | 2.59 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |