Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $39.15 as of 5/8/2026 7:35:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 9.40 | 13.70 | 11.55 | % | 0.42 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 30.00 | 6.90 | 11.10 | 9.00 | % | 0.30 | 0 | 0 | 2.86 | 1.00 | 0.01 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 32.50 | 4.50 | 8.70 | 6.60 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.39 | 0.97 | 0.02 | -0.06 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 2.80 | 6.20 | 4.50 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.87 | 0.89 | 0.05 | -0.10 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 37.50 | 0.70 | 4.50 | 2.60 | 17.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.72 | 0.74 | 0.08 | -0.14 | 4/16/2026 | 5/8/2026 4:00:04 PM EST |
| 40.00 | 0.95 | 2.00 | 1.48 | 1.45 | -0.35 | -19.45% | 0.04 | 19 | 30 | 0.65 | 0.53 | 0.09 | -0.14 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 2.80 | 1.40 | 0.93 | -0.67 | -41.88% | 0.03 | 18 | 34 | 1.98 | 0.33 | 0.07 | -0.12 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 45.00 | 0.25 | 1.00 | 0.63 | 0.49 | -0.08 | -14.04% | 0.01 | 53 | 218 | 0.96 | 0.19 | 0.05 | -0.08 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 1.45 | 0.73 | 0.30 | -0.15 | -33.34% | 0.02 | 32 | 51 | 1.87 | 0.09 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 50.00 | 0.10 | 0.55 | 0.33 | 1.15 | +0.95 | +475.00% | 0.01 | 31 | 175 | 1.18 | 0.04 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 97 | 2.83 | 0.01 | 0.01 | -0.01 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.10 | -0.15 | -60.00% | 0.01 | 7 | 78 | 2.59 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.12 | -0.08 | -40.00% | 0.01 | 35 | 137 | 2.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.53 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.96 | 0.00 | 0.01 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.42 | -0.03 | 0.02 | -0.06 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.85 | -0.11 | 0.05 | -0.10 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 37.50 | 0.05 | 1.65 | 0.85 | 1.05 | -0.15 | -12.50% | 0.02 | 216 | 107 | 0.82 | -0.26 | 0.08 | -0.14 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 40.00 | 1.80 | 2.90 | 2.35 | 2.30 | +0.43 | +23.00% | 0.06 | 4 | 351 | 1.08 | -0.47 | 0.09 | -0.14 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 42.50 | 3.20 | 5.00 | 4.10 | 4.00 | -0.10 | -2.44% | 0.10 | 8 | 338 | 1.34 | -0.67 | 0.07 | -0.12 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 45.00 | 5.10 | 8.10 | 6.60 | 6.40 | +0.65 | +11.31% | 0.15 | 2 | 81 | 1.99 | -0.81 | 0.05 | -0.08 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 47.50 | 7.50 | 10.50 | 9.00 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 92 | 2.24 | -0.91 | 0.03 | -0.04 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 50.00 | 9.80 | 12.90 | 11.35 | 11.30 | +0.60 | +5.61% | 0.23 | 4 | 76 | 2.45 | -0.96 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 52.50 | 12.20 | 15.10 | 13.65 | 11.70 | 0.00 | 0.00% | 0.26 | 0 | 36 | 2.53 | -0.99 | 0.01 | -0.01 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 55.00 | 14.50 | 17.50 | 16.00 | 10.00 | 0.00 | 0.00% | 0.29 | 0 | 47 | 2.68 | -0.99 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 57.50 | 17.00 | 20.00 | 18.50 | % | 0.32 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 60.00 | 19.50 | 23.20 | 21.35 | 16.50 | 0.00 | 0.00% | 0.36 | 0 | 4 | 3.50 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 65.00 | 23.90 | 28.00 | 25.95 | % | 0.40 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 70.00 | 28.90 | 33.20 | 31.05 | 20.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:04 PM EST |
| 75.00 | 33.90 | 38.00 | 35.95 | % | 0.48 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 80.00 | 38.80 | 43.00 | 40.90 | % | 0.51 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST |