Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $32.71 as of 11/20/2024 8:13:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.60 | 17.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 11.20 | 14.60 | 15.40 | 0.00 | 0.00% | 0 | 5 | 2.13 | 0.99 | 0.00 | -0.01 | 9/10/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 9.10 | 12.10 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.95 | 0.01 | -0.02 | 10/15/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 7.20 | 9.80 | 8.37 | +1.37 | +19.58% | 1 | 13 | 1.51 | 0.90 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 5.20 | 7.80 | 12.55 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.82 | 0.04 | -0.03 | 10/17/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 4.30 | 4.80 | 4.40 | -0.59 | -11.83% | 8 | 16 | 0.82 | 0.70 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 32.50 | 2.85 | 3.60 | 3.17 | 0.00 | 0.00% | 0 | 46 | 0.82 | 0.56 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 1.90 | 2.45 | 2.30 | +0.04 | +1.77% | 100 | 148 | 0.81 | 0.44 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 37.50 | 1.30 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 296 | 0.84 | 0.33 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.85 | 1.35 | 1.29 | +0.29 | +29.00% | 11 | 302 | 0.87 | 0.25 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 0.60 | 0.95 | 0.90 | +0.45 | +100.00% | 2 | 183 | 0.89 | 0.19 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.35 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 1,461 | 0.89 | 0.15 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 0.25 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 167 | 0.96 | 0.11 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.20 | 0.55 | 0.41 | +0.01 | +2.50% | 4 | 143 | 0.99 | 0.09 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 52.50 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.53 | 0.04 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 53 | 1.66 | 0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 167 | 1.21 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.84 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 1.20 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.38 | 0.00 | 0.00% | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:55 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 | 1.20 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.20 | 2.55 | 0.00 | 0.00% | 0 | 3 | 1.82 | -0.01 | 0.00 | -0.01 | 5/29/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 23 | 1.05 | -0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.35 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 512 | 0.86 | -0.10 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 0.00 | 1.05 | 1.05 | +0.55 | +110.00% | 8 | 1 | 0.87 | -0.18 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 1.40 | 1.75 | 1.70 | 0.00 | 0.00% | 13 | 336 | 0.77 | -0.30 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 32.50 | 2.40 | 3.00 | 2.95 | 0.00 | 0.00% | 0 | 1,024 | 0.77 | -0.44 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 4.00 | 5.10 | 5.32 | 0.00 | 0.00% | 0 | 192 | 0.87 | -0.56 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 37.50 | 5.20 | 7.20 | 4.87 | 0.00 | 0.00% | 0 | 9 | 0.82 | -0.67 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 7.60 | 9.50 | 5.20 | 0.00 | 0.00% | 0 | 77 | 0.93 | -0.75 | 0.04 | -0.04 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 9.60 | 11.70 | 5.10 | 0.00 | 0.00% | 0 | 6 | 1.32 | -0.81 | 0.03 | -0.04 | 9/24/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 11.80 | 14.40 | 10.40 | 0.00 | 0.00% | 0 | 148 | 1.52 | -0.85 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 13.10 | 16.30 | % | 0 | 0 | 1.46 | -0.89 | 0.02 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 15.70 | 19.10 | 11.40 | 0.00 | 0.00% | 0 | 75 | 1.67 | -0.91 | 0.02 | -0.03 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 52.50 | 18.00 | 22.00 | % | 0 | 0 | 1.91 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 21.40 | 24.50 | 16.30 | 0.00 | 0.00% | 0 | 11 | 2.01 | -0.97 | 0.01 | -0.01 | 8/22/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 25.60 | 29.50 | % | 0 | 0 | 2.19 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 65.00 | 30.50 | 34.50 | 20.00 | 0.00 | 0.00% | 0 | 0 | 2.35 | -0.99 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 35.50 | 39.40 | 25.00 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 40.30 | 44.20 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 80.00 | 45.50 | 48.80 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 85.00 | 50.50 | 54.10 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 55.50 | 59.50 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |