Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $38.94 as of 4/26/2024 9:17:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.00 | 24.00 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 17.70 | 21.50 | 17.50 | 0.00 | 0.00% | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 22.50 | 15.00 | 18.80 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 12.30 | 16.50 | 11.60 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.99 | 0.00 | -0.01 | 3/14/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 8.20 | 11.30 | 8.26 | 0.00 | 0.00% | 0 | 5 | 1.51 | 0.93 | 0.02 | -0.03 | 3/19/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 4.20 | 5.90 | 3.80 | 0.00 | 0.00% | 0 | 59 | 0.67 | 0.76 | 0.04 | -0.06 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 1.45 | 2.55 | 2.55 | -0.40 | -13.56% | 14 | 473 | 0.63 | 0.49 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 1.00 | 0.98 | +0.12 | +13.96% | 3 | 42 | 0.72 | 0.23 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 0.15 | 0.60 | 0.60 | +0.25 | +71.43% | 4 | 12 | 0.77 | 0.08 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.02 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.01 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:51 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 | 2.50 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 3 | 1.94 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 22 | 1.65 | -0.01 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 0.05 | 0.35 | 0.25 | -0.25 | -50.00% | 1 | 18 | 0.73 | -0.07 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.75 | 2.55 | 1.70 | 0.00 | 0.00% | 0 | 47 | 0.71 | -0.24 | 0.04 | -0.06 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 2.60 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 112 | 0.69 | -0.51 | 0.06 | -0.07 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 5.70 | 8.10 | % | 0 | 0 | 1.03 | -0.77 | 0.05 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 50.00 | 9.90 | 13.50 | % | 0 | 0 | 1.66 | -0.92 | 0.02 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 55.00 | 14.90 | 18.00 | % | 0 | 0 | 1.79 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 60.00 | 19.90 | 23.00 | % | 0 | 0 | 2.02 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |