Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $19.79 as of 3/31/2025 4:06:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 4.90 | 6.40 | % | 0 | 0 | 2.31 | 0.98 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.00 | 2.50 | 4.20 | % | 0 | 0 | 1.62 | 0.86 | 0.07 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 17.50 | 1.15 | 1.45 | 1.40 | -1.70 | -54.84% | 1 | 101 | 0.81 | 0.57 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 0.40 | 0.55 | 0.52 | -0.48 | -48.00% | 3 | 291 | 0.80 | 0.27 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 22.50 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 121 | 0.88 | 0.10 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 913 | 1.00 | 0.03 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 27.50 | 0.05 | 1.25 | 0.23 | 0.00 | 0.00% | 0 | 1,650 | 1.70 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 5 | 138 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 32.50 | 0.00 | 1.20 | 0.08 | -0.12 | -60.00% | 1 | 46 | 2.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.36 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 37.50 | 0.00 | 1.20 | 2.07 | 0.00 | 0.00% | 0 | 35 | 3.16 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 56 | 2.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 42.50 | 0.00 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 22 | 3.46 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 0.00 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 124 | 2.92 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 2:58:57 PM EST |
| 47.50 | 0.00 | 1.20 | 4.70 | 0.00 | 0.00% | 0 | 41 | 3.72 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 2:58:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.85 | 0.00 | 0.00% | 0 | 205 | 2.45 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 2:58:57 PM EST |
| 52.50 | 0.00 | 1.20 | 1.73 | 0.00 | 0.00% | 0 | 4 | 3.94 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 35 | 4.04 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 8 | 4.40 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.05 | % | 3 | 0 | 0.95 | -0.02 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 15.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 10 | 18 | 0.94 | -0.14 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 17.50 | 0.90 | 1.15 | 0.95 | +0.43 | +82.70% | 11 | 43 | 0.74 | -0.43 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 2.45 | 3.00 | 2.29 | +0.41 | +21.81% | 3 | 134 | 0.73 | -0.73 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 22.50 | 4.40 | 5.40 | 4.45 | +1.45 | +48.34% | 20 | 168 | 1.08 | -0.90 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 7.00 | 7.60 | 5.00 | 0.00 | 0.00% | 0 | 1,522 | 1.37 | -0.97 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 27.50 | 9.30 | 10.60 | 4.80 | 0.00 | 0.00% | 0 | 256 | 2.18 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 11.10 | 13.50 | 8.40 | 0.00 | 0.00% | 0 | 34 | 2.33 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:57 PM EST |
| 32.50 | 14.10 | 15.30 | 10.83 | 0.00 | 0.00% | 0 | 39 | 2.35 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 16.40 | 18.00 | 7.40 | 0.00 | 0.00% | 0 | 5 | 2.73 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 2:58:57 PM EST |
| 37.50 | 18.60 | 20.40 | 12.30 | 0.00 | 0.00% | 0 | 2 | 3.17 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 21.60 | 23.40 | 19.10 | 0.00 | 0.00% | 0 | 31 | 3.42 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 42.50 | 22.90 | 26.00 | 8.40 | 0.00 | 0.00% | 0 | 2 | 3.56 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 26.10 | 28.50 | 14.56 | 0.00 | 0.00% | 0 | 22 | 3.87 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 3/31/2025 2:58:57 PM EST |
| 47.50 | 28.40 | 31.00 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 30.40 | 33.60 | 12.70 | 0.00 | 0.00% | 0 | 2 | 4.12 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 3/31/2025 2:58:57 PM EST |
| 52.50 | 33.40 | 36.00 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 55.00 | 35.90 | 38.50 | 16.54 | 0.00 | 0.00% | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 40.90 | 43.60 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 65.00 | 45.90 | 48.60 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |