Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $18.27 as of 7/29/2025 2:09:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.50 | 18.00 | 15.75 | % | 6.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 5.00 | 11.00 | 15.50 | 13.25 | % | 2.65 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 7.50 | 8.80 | 13.00 | 10.90 | % | 1.45 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 10.00 | 6.80 | 10.50 | 8.65 | % | 0.86 | 0 | 0 | 2.96 | 0.96 | 0.02 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 12.50 | 4.50 | 8.50 | 6.50 | % | 0.52 | 0 | 0 | 2.48 | 0.87 | 0.03 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 15.00 | 2.70 | 6.40 | 4.55 | % | 0.30 | 0 | 0 | 2.01 | 0.75 | 0.05 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 17.50 | 1.00 | 4.70 | 2.85 | % | 0.16 | 0 | 0 | 0.99 | 0.60 | 0.06 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 20.00 | 1.35 | 1.80 | 1.58 | 1.55 | -0.65 | -29.55% | 0.08 | 5 | 29 | 0.88 | 0.45 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 3.80 | 1.90 | % | 0.08 | 0 | 0 | 1.97 | 0.32 | 0.06 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 25.00 | 0.00 | 4.00 | 2.00 | % | 0.08 | 0 | 0 | 2.26 | 0.22 | 0.05 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 27.50 | 0.00 | 4.00 | 2.00 | % | 0.07 | 0 | 0 | 2.43 | 0.15 | 0.04 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.63 | 0.10 | 0.03 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 32.50 | 0.00 | 3.00 | 1.50 | % | 0.05 | 0 | 0 | 2.34 | 0.07 | 0.02 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 4.00 | 2.00 | % | 0.06 | 0 | 0 | 2.84 | 0.04 | 0.01 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 37.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 2.27 | 0.03 | 0.01 | 0.00 | 7/29/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.00 | 1.00 | % | 0.40 | 0 | 0 | 9.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 7.50 | 0.00 | 3.00 | 1.50 | % | 0.20 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 10.00 | 0.00 | 3.00 | 1.50 | % | 0.15 | 0 | 0 | 3.20 | -0.04 | 0.02 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 12.50 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 0 | 2.41 | -0.13 | 0.03 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 15.00 | 0.00 | 3.80 | 1.90 | % | 0.13 | 0 | 0 | 2.13 | -0.25 | 0.05 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 17.50 | 1.15 | 3.30 | 2.23 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.93 | -0.40 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 20.00 | 2.20 | 5.60 | 3.90 | 3.13 | -0.06 | -1.89% | 0.20 | 2 | 3 | 1.71 | -0.55 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 22.50 | 4.20 | 7.50 | 5.85 | % | 0.26 | 0 | 0 | 1.64 | -0.68 | 0.06 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 25.00 | 6.20 | 9.50 | 7.85 | % | 0.31 | 0 | 0 | 1.66 | -0.78 | 0.05 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 27.50 | 8.10 | 12.00 | 10.05 | % | 0.37 | 0 | 0 | 1.84 | -0.85 | 0.04 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 30.00 | 10.80 | 14.00 | 12.40 | % | 0.41 | 0 | 0 | 1.79 | -0.90 | 0.03 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 32.50 | 12.30 | 16.50 | 14.40 | % | 0.44 | 0 | 0 | 1.93 | -0.93 | 0.02 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 15.40 | 19.00 | 17.20 | % | 0.49 | 0 | 0 | 2.05 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 37.50 | 17.30 | 21.50 | 19.40 | % | 0.52 | 0 | 0 | 2.16 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST |