Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $36.95 as of 9/6/2024 8:38:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.20 | 21.50 | 39.60 | 0.00 | 0.00% | 0 | 10 | 4.08 | 1.00 | 0.00 | -0.01 | 6/4/2024 | 9/6/2024 4:00:05 PM EST |
| 20.00 | 16.50 | 19.00 | 13.93 | 0.00 | 0.00% | 0 | 25 | 3.50 | 1.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 4:00:05 PM EST |
| 22.50 | 13.10 | 16.50 | 26.65 | 0.00 | 0.00% | 0 | 1 | 2.98 | 1.00 | 0.00 | -0.01 | 6/11/2024 | 9/6/2024 4:00:05 PM EST |
| 25.00 | 11.10 | 14.00 | 14.55 | 0.00 | 0.00% | 0 | 4 | 2.53 | 0.99 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 4:00:05 PM EST |
| 27.50 | 8.50 | 11.50 | % | 0 | 0 | 2.10 | 0.95 | 0.01 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 30.00 | 7.10 | 8.90 | 8.40 | -2.30 | -21.50% | 2 | 34 | 1.66 | 0.89 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 32.50 | 4.70 | 7.40 | % | 0 | 0 | 1.11 | 0.80 | 0.04 | -0.08 | 9/6/2024 4:00:05 PM EST | |||
| 35.00 | 3.50 | 4.40 | 3.87 | 0.00 | 0.00% | 0 | 45 | 0.98 | 0.66 | 0.05 | -0.09 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 37.50 | 2.50 | 2.60 | 2.50 | -0.50 | -16.67% | 712 | 558 | 0.94 | 0.51 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 40.00 | 1.35 | 1.95 | 1.42 | -0.38 | -21.12% | 14 | 206 | 0.95 | 0.37 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 42.50 | 0.75 | 1.15 | 0.99 | -0.01 | -1.00% | 1 | 782 | 0.92 | 0.26 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 45.00 | 0.45 | 0.70 | 0.72 | +0.27 | +60.00% | 4 | 551 | 0.94 | 0.18 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 47.50 | 0.20 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 19 | 0.95 | 0.12 | 0.03 | -0.06 | 8/19/2024 | 9/6/2024 4:00:05 PM EST |
| 50.00 | 0.00 | 0.40 | 0.24 | +0.06 | +33.34% | 15 | 113 | 1.12 | 0.07 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 4 | 733 | 1.12 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 0.25 | 0.05 | -0.15 | -75.00% | 1 | 102 | 1.44 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 4.90 | 0.20 | 0.00 | 0.00% | 0 | 41 | 3.90 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 2.70 | 0.45 | 0.00 | 0.00% | 0 | 473 | 3.26 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 4:00:05 PM EST |
| 75.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 4.00 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.00 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.00 | 1.70 | 0.00 | 0.00% | 0 | 6 | 4.51 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.00 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 3.00 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 4.90 | 1.95 | 0.00 | 0.00% | 0 | 1 | 4.87 | 0.00 | 0.00 | -0.01 | 2/28/2024 | 9/6/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 4.90 | 0.22 | +0.12 | +120.00% | 4 | 146 | 4.23 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 27.50 | 0.10 | 0.20 | 0.28 | -0.02 | -6.67% | 7 | 65 | 0.97 | -0.05 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 30.00 | 0.25 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 294 | 0.94 | -0.11 | 0.03 | -0.05 | 8/28/2024 | 9/6/2024 4:00:05 PM EST |
| 32.50 | 0.70 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 18 | 0.92 | -0.20 | 0.04 | -0.08 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 35.00 | 1.40 | 1.80 | 1.80 | +0.80 | +80.00% | 3 | 161 | 0.90 | -0.34 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 37.50 | 2.45 | 3.90 | 2.55 | +0.82 | +47.40% | 1 | 35 | 1.05 | -0.49 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 40.00 | 4.00 | 5.00 | 3.60 | 0.00 | 0.00% | 0 | 43 | 0.95 | -0.63 | 0.06 | -0.09 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 42.50 | 5.20 | 7.20 | % | 0 | 0 | 1.32 | -0.74 | 0.05 | -0.08 | 9/6/2024 4:00:05 PM EST | |||
| 45.00 | 7.90 | 9.10 | 5.42 | 0.00 | 0.00% | 0 | 425 | 0.90 | -0.82 | 0.04 | -0.07 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 47.50 | 9.00 | 12.00 | 13.21 | 0.00 | 0.00% | 0 | 1 | 1.67 | -0.88 | 0.03 | -0.06 | 8/7/2024 | 9/6/2024 4:00:05 PM EST |
| 50.00 | 11.90 | 14.30 | 12.50 | 0.00 | 0.00% | 0 | 33 | 1.76 | -0.93 | 0.02 | -0.04 | 7/29/2024 | 9/6/2024 4:00:05 PM EST |
| 55.00 | 16.30 | 19.40 | 14.90 | 0.00 | 0.00% | 0 | 0 | 2.12 | -0.97 | 0.01 | -0.02 | 8/22/2024 | 9/6/2024 4:00:05 PM EST |
| 60.00 | 21.30 | 24.50 | 12.30 | 0.00 | 0.00% | 0 | 0 | 2.44 | -0.99 | 0.00 | -0.01 | 6/4/2024 | 9/6/2024 4:00:05 PM EST |
| 65.00 | 26.30 | 29.30 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 70.00 | 30.80 | 34.30 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 75.00 | 36.00 | 39.50 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 80.00 | 41.00 | 44.50 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 85.00 | 45.60 | 49.50 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 90.00 | 51.20 | 54.30 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |