Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $24.55 as of 5/27/2025 1:56:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.10 | 20.50 | % | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 7.50 | 14.60 | 18.00 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 10.00 | 12.10 | 15.50 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 12.50 | 10.10 | 11.80 | 12.25 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:54 PM EST |
| 15.00 | 7.90 | 9.40 | % | 0 | 0 | 1.88 | 0.99 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 17.50 | 5.50 | 7.30 | % | 0 | 0 | 1.61 | 0.95 | 0.02 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 20.00 | 3.80 | 4.50 | 4.18 | -0.77 | -15.56% | 15 | 81 | 0.84 | 0.83 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 22.50 | 2.00 | 2.70 | 3.45 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.65 | 0.08 | -0.04 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 25.00 | 1.05 | 1.55 | 1.30 | -0.66 | -33.68% | 35 | 68 | 0.76 | 0.43 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 27.50 | 0.20 | 0.75 | 0.55 | -0.54 | -49.55% | 3 | 448 | 0.78 | 0.26 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 30.00 | 0.00 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 488 | 0.84 | 0.14 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 32.50 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.81 | 0.07 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.42 | 0.03 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 37.50 | 0.00 | 3.00 | % | 0 | 0 | 2.68 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 3.00 | % | 0 | 0 | 9.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 7.50 | 0.00 | 3.00 | % | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 10.00 | 0.00 | 3.00 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 12.50 | 0.00 | 3.00 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 15.00 | 0.00 | 3.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.41 | -0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 17.50 | 0.00 | 0.40 | 1.38 | 0.00 | 0.00% | 0 | 6 | 1.13 | -0.05 | 0.02 | -0.01 | 4/30/2025 | 5/27/2025 12:58:54 PM EST |
| 20.00 | 0.35 | 0.55 | 0.55 | +0.20 | +57.15% | 50 | 334 | 0.73 | -0.17 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 22.50 | 1.10 | 1.80 | 1.25 | +0.30 | +31.58% | 6 | 129 | 0.76 | -0.35 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 25.00 | 2.25 | 2.80 | 1.95 | 0.00 | 0.00% | 0 | 564 | 0.73 | -0.57 | 0.09 | -0.04 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 27.50 | 4.00 | 4.80 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.74 | 0.07 | -0.03 | 5/16/2025 | 5/27/2025 12:58:54 PM EST |
| 30.00 | 6.00 | 7.20 | 8.38 | 0.00 | 0.00% | 0 | 1 | 1.51 | -0.86 | 0.05 | -0.02 | 5/14/2025 | 5/27/2025 12:58:54 PM EST |
| 32.50 | 7.10 | 9.60 | % | 0 | 0 | 1.39 | -0.93 | 0.03 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 35.00 | 10.60 | 12.40 | % | 0 | 0 | 1.57 | -0.97 | 0.01 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 37.50 | 12.00 | 15.30 | % | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:54 PM EST |