Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $19.01 as of 7/11/2025 8:26:50 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 | 15.00 | 18.50 | 16.75 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 5.00 | 12.50 | 16.00 | 14.25 | % | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 7.50 | 10.00 | 13.50 | 11.75 | % | 1.57 | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 10.00 | 7.50 | 11.00 | 9.25 | % | 0.93 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 12.50 | 5.50 | 8.50 | 7.00 | 11.00 | 0.00 | 0.00% | 0.56 | 0 | 41 | 5.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:52 PM EST |
| 15.00 | 3.10 | 6.00 | 4.55 | 7.47 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.88 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:52 PM EST |
| 17.50 | 0.85 | 2.75 | 1.80 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.84 | 0.84 | 0.16 | -0.02 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 71 | 427 | 0.74 | 0.30 | 0.20 | -0.04 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.20 | +0.01 | +5.27% | 0.01 | 3 | 303 | 1.02 | 0.04 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 441 | 1.35 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 298 | 2.30 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 134 | 3.42 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 208 | 3.70 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.48 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/11/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 4.62 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 150 | 4.81 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.98 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:52 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 807 | 2.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 236 | 1.21 | -0.16 | 0.16 | -0.02 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 20.00 | 0.65 | 2.10 | 1.38 | 1.57 | 0.00 | 0.00% | 0.07 | 0 | 281 | 1.47 | -0.70 | 0.20 | -0.04 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 22.50 | 2.55 | 4.50 | 3.53 | 3.40 | +0.45 | +15.26% | 0.16 | 10 | 93 | 2.10 | -0.96 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 25.00 | 5.30 | 6.90 | 6.10 | 5.80 | +1.33 | +29.76% | 0.24 | 8 | 581 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 27.50 | 7.30 | 10.00 | 8.65 | 7.60 | 0.00 | 0.00% | 0.31 | 0 | 9 | 3.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 7/11/2025 3:59:52 PM EST |
| 30.00 | 9.80 | 12.50 | 11.15 | 9.80 | 0.00 | 0.00% | 0.37 | 0 | 112 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:52 PM EST |
| 32.50 | 12.30 | 15.00 | 13.65 | 12.38 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 7/11/2025 3:59:52 PM EST |
| 35.00 | 14.80 | 17.50 | 16.15 | 12.84 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.74 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:52 PM EST |
| 37.50 | 17.30 | 20.00 | 18.65 | 10.70 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.02 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 7/11/2025 3:59:52 PM EST |
| 40.00 | 19.80 | 22.50 | 21.15 | 11.99 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 7/11/2025 3:59:52 PM EST |
| 42.50 | 22.30 | 25.00 | 23.65 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 45.00 | 24.80 | 27.50 | 26.15 | 16.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 7/11/2025 3:59:52 PM EST |
| 47.50 | 27.30 | 30.00 | 28.65 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 50.00 | 29.80 | 32.50 | 31.15 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 55.00 | 34.90 | 37.00 | 35.95 | % | 0.65 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |