Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $24.55 as of 5/27/2025 3:07:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.40 | 23.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 5.00 | 17.00 | 20.50 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 7.50 | 14.50 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 10.00 | 12.60 | 14.80 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 12.50 | 10.60 | 11.70 | 11.00 | -2.60 | -19.12% | 3 | 41 | 1.61 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 15.00 | 8.10 | 9.10 | 11.00 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.95 | 0.01 | -0.01 | 2/10/2025 | 5/27/2025 2:58:49 PM EST |
| 17.50 | 6.10 | 7.00 | 7.10 | 0.00 | 0.00% | 0 | 24 | 0.78 | 0.87 | 0.03 | -0.02 | 4/24/2025 | 5/27/2025 2:58:49 PM EST |
| 20.00 | 4.30 | 5.80 | 5.45 | 0.00 | 0.00% | 0 | 101 | 0.76 | 0.76 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 22.50 | 3.00 | 3.50 | 3.00 | -1.00 | -25.00% | 4 | 59 | 0.75 | 0.61 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 25.00 | 2.00 | 2.35 | 2.92 | 0.00 | 0.00% | 0 | 250 | 0.73 | 0.47 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 27.50 | 1.20 | 1.55 | 1.98 | 0.00 | 0.00% | 0 | 248 | 0.76 | 0.35 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 30.00 | 0.70 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 155 | 0.80 | 0.26 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 32.50 | 0.50 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 138 | 0.85 | 0.19 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 2:58:49 PM EST |
| 35.00 | 0.40 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 210 | 0.85 | 0.14 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 37.50 | 0.00 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 52 | 1.01 | 0.10 | 0.02 | -0.01 | 5/8/2025 | 5/27/2025 2:58:49 PM EST |
| 40.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.07 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 42.50 | 0.00 | 1.65 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.04 | 0.01 | -0.01 | 1/29/2025 | 5/27/2025 2:58:49 PM EST |
| 45.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 47 | 1.45 | 0.03 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 2:58:49 PM EST |
| 47.50 | 0.00 | 3.00 | 0.13 | 0.00 | 0.00% | 0 | 150 | 2.23 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:49 PM EST |
| 50.00 | 0.00 | 3.00 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.31 | 0.01 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:58:49 PM EST |
| 55.00 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 5.00 | 0.00 | 3.00 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 7.50 | 0.00 | 3.00 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 10.00 | 0.00 | 3.00 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 12.50 | 0.00 | 3.00 | % | 0 | 0 | 2.89 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 809 | 1.14 | -0.05 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 2:58:49 PM EST |
| 17.50 | 0.30 | 0.70 | 2.50 | 0.00 | 0.00% | 0 | 124 | 0.80 | -0.13 | 0.03 | -0.02 | 4/15/2025 | 5/27/2025 2:58:49 PM EST |
| 20.00 | 0.75 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.77 | -0.24 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 22.50 | 1.95 | 2.55 | 1.80 | 0.00 | 0.00% | 0 | 61 | 0.77 | -0.39 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 25.00 | 3.00 | 3.90 | 3.00 | 0.00 | 0.00% | 0 | 87 | 0.77 | -0.53 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 27.50 | 5.00 | 6.10 | 7.60 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.65 | 0.05 | -0.03 | 2/21/2025 | 5/27/2025 2:58:49 PM EST |
| 30.00 | 6.20 | 8.00 | 9.85 | 0.00 | 0.00% | 0 | 160 | 0.87 | -0.74 | 0.05 | -0.02 | 4/17/2025 | 5/27/2025 2:58:49 PM EST |
| 32.50 | 8.10 | 10.10 | 12.38 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.81 | 0.04 | -0.02 | 3/20/2025 | 5/27/2025 2:58:49 PM EST |
| 35.00 | 11.20 | 12.30 | 12.84 | 0.00 | 0.00% | 0 | 21 | 1.05 | -0.86 | 0.03 | -0.02 | 4/22/2025 | 5/27/2025 2:58:49 PM EST |
| 37.50 | 12.60 | 14.70 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.90 | 0.02 | -0.01 | 2/5/2025 | 5/27/2025 2:58:49 PM EST |
| 40.00 | 15.10 | 17.30 | 11.99 | 0.00 | 0.00% | 0 | 4 | 1.21 | -0.93 | 0.02 | -0.01 | 12/3/2024 | 5/27/2025 2:58:49 PM EST |
| 42.50 | 17.40 | 20.20 | % | 0 | 0 | 1.48 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 45.00 | 20.10 | 22.30 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.97 | 0.01 | 0.00 | 12/11/2024 | 5/27/2025 2:58:49 PM EST |
| 47.50 | 22.20 | 25.20 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 50.00 | 24.60 | 27.70 | % | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 55.00 | 29.90 | 32.90 | % | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |