Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $27.55 as of 5/5/2025 8:15:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.00 | 24.00 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 7.50 | 17.50 | 21.50 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 10.00 | 16.60 | 18.30 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 12.50 | 12.70 | 16.30 | 12.25 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 11.60 | 13.40 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 17.50 | 9.10 | 11.00 | % | 0 | 0 | 1.39 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 7.50 | 8.80 | 8.90 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.90 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 5.60 | 6.80 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.82 | 0.04 | -0.03 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 3.70 | 5.20 | 3.75 | -1.05 | -21.88% | 1 | 24 | 0.78 | 0.70 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 2.70 | 3.90 | 2.61 | -0.74 | -22.09% | 1 | 105 | 0.82 | 0.57 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 1.85 | 2.15 | 1.95 | -0.40 | -17.03% | 2 | 364 | 0.74 | 0.44 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 32.50 | 0.80 | 1.80 | 1.25 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.33 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 0.25 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.24 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 2.00 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 2.00 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 2.00 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 2.20 | % | 0 | 0 | 2.35 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.45 | 1.38 | 0.00 | 0.00% | 0 | 6 | 1.08 | -0.04 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.10 | 0.55 | 0.40 | -0.19 | -32.21% | 1 | 306 | 0.75 | -0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 0.55 | 0.95 | 0.90 | -0.24 | -21.06% | 1 | 9 | 0.73 | -0.18 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 1.05 | 2.05 | 3.81 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.30 | 0.05 | -0.03 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 2.20 | 3.80 | % | 0 | 0 | 0.81 | -0.43 | 0.05 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 4.00 | 5.20 | % | 0 | 0 | 0.83 | -0.56 | 0.05 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 32.50 | 5.60 | 7.40 | % | 0 | 0 | 0.84 | -0.67 | 0.05 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 7.50 | 9.50 | % | 0 | 0 | 1.09 | -0.76 | 0.04 | -0.03 | 5/5/2025 3:59:47 PM EST |