Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $46.99 as of 5/1/2026 5:16:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 13.10 | 17.40 | 15.25 | % | 0.55 | 0 | 0 | 1.44 | 0.96 | 0.01 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 30.00 | 10.70 | 14.90 | 12.80 | % | 0.43 | 0 | 0 | 1.25 | 0.92 | 0.01 | -0.03 | 5/1/2026 3:59:58 PM EST | |||
| 32.50 | 8.60 | 12.80 | 10.70 | % | 0.33 | 0 | 0 | 1.13 | 0.88 | 0.02 | -0.04 | 5/1/2026 3:59:58 PM EST | |||
| 35.00 | 8.00 | 10.60 | 9.30 | 9.00 | 0.00 | 0.00% | 0.27 | 2 | 8 | 1.02 | 0.82 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 37.50 | 5.30 | 9.00 | 7.15 | % | 0.19 | 0 | 0 | 0.99 | 0.74 | 0.03 | -0.05 | 5/1/2026 3:59:58 PM EST | |||
| 40.00 | 4.80 | 7.10 | 5.95 | % | 0.15 | 0 | 0 | 0.72 | 0.66 | 0.03 | -0.05 | 5/1/2026 3:59:58 PM EST | |||
| 42.50 | 3.60 | 5.90 | 4.75 | 4.70 | +0.90 | +23.69% | 0.11 | 4 | 2 | 0.73 | 0.58 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 45.00 | 3.00 | 4.90 | 3.95 | 3.20 | +0.60 | +23.08% | 0.09 | 44 | 25 | 0.77 | 0.48 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 47.50 | 1.80 | 3.90 | 2.85 | 3.10 | % | 0.06 | 1 | 0 | 0.73 | 0.40 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 50.00 | 1.40 | 2.50 | 1.95 | 2.15 | -0.55 | -20.37% | 0.04 | 19 | 25 | 0.69 | 0.32 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 52.50 | 0.10 | 3.50 | 1.80 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | 0.27 | 0.03 | -0.04 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 55.00 | 0.65 | 1.80 | 1.23 | 1.40 | -0.60 | -30.00% | 0.02 | 6 | 15 | 0.72 | 0.22 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 3.30 | 1.65 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.20 | 0.15 | 0.02 | -0.03 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 3.20 | 1.60 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.26 | 0.12 | 0.02 | -0.02 | 4/16/2026 | 5/1/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 1.30 | 0.09 | 0.02 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 1.35 | 0.07 | 0.01 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.70 | 1.35 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.44 | 0.04 | 0.01 | -0.01 | 4/20/2026 | 5/1/2026 3:59:58 PM EST |
| 75.00 | 0.05 | 2.60 | 1.33 | % | 0.02 | 0 | 0 | 1.10 | 0.03 | 0.01 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.60 | -0.04 | 0.01 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.41 | -0.08 | 0.01 | -0.03 | 5/1/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 2.65 | 1.33 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.26 | -0.12 | 0.02 | -0.04 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.92 | -0.18 | 0.02 | -0.05 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 37.50 | 0.25 | 3.00 | 1.63 | 1.73 | +0.11 | +6.79% | 0.04 | 5 | 2 | 0.62 | -0.26 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 40.00 | 1.25 | 3.80 | 2.53 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.65 | -0.34 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 42.50 | 3.50 | 5.00 | 4.25 | 3.85 | +0.75 | +24.20% | 0.10 | 12 | 5 | 0.70 | -0.42 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 45.00 | 3.70 | 6.70 | 5.20 | 5.56 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.66 | -0.52 | 0.04 | -0.05 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 47.50 | 5.40 | 8.20 | 6.80 | 7.74 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.63 | -0.60 | 0.04 | -0.05 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 50.00 | 7.50 | 10.30 | 8.90 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.98 | -0.68 | 0.03 | -0.05 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 52.50 | 10.10 | 12.40 | 11.25 | % | 0.21 | 0 | 0 | 0.71 | -0.73 | 0.03 | -0.04 | 5/1/2026 3:59:58 PM EST | |||
| 55.00 | 12.30 | 14.30 | 13.30 | 6.81 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.01 | -0.78 | 0.03 | -0.04 | 4/16/2026 | 5/1/2026 3:59:58 PM EST |
| 57.50 | 14.60 | 16.70 | 15.65 | % | 0.27 | 0 | 0 | 1.08 | -0.85 | 0.02 | -0.03 | 5/1/2026 3:59:58 PM EST | |||
| 60.00 | 16.30 | 20.60 | 18.45 | % | 0.31 | 0 | 0 | 1.43 | -0.88 | 0.02 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 62.50 | 18.90 | 22.60 | 20.75 | % | 0.33 | 0 | 0 | 1.42 | -0.91 | 0.02 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 65.00 | 21.30 | 25.00 | 23.15 | 23.18 | % | 0.36 | 20 | 0 | 1.48 | -0.93 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 70.00 | 26.20 | 29.80 | 28.00 | 27.99 | % | 0.40 | 20 | 0 | 1.58 | -0.96 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 75.00 | 31.10 | 34.70 | 32.90 | % | 0.44 | 0 | 0 | 1.68 | -0.97 | 0.01 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 80.00 | 35.80 | 40.10 | 37.95 | % | 0.47 | 0 | 0 | 1.86 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST |