Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $66.74 as of 12/9/2025 8:38:53 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 | 61.90 | 66.50 | 64.20 | 20.50 | 0.00 | 0.00% | 25.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 12/9/2025 3:59:52 PM EST |
| 5.00 | 59.40 | 64.00 | 61.70 | % | 12.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 7.50 | 56.90 | 61.50 | 59.20 | 12.29 | 0.00 | 0.00% | 7.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/9/2025 3:59:52 PM EST |
| 10.00 | 54.50 | 59.00 | 56.75 | 19.80 | 0.00 | 0.00% | 5.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/9/2025 3:59:52 PM EST |
| 12.50 | 51.90 | 56.50 | 54.20 | % | 4.34 | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 15.00 | 49.50 | 54.00 | 51.75 | 58.00 | 0.00 | 0.00% | 3.45 | 0 | 17 | 7.89 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 17.50 | 47.60 | 51.50 | 49.55 | 19.75 | 0.00 | 0.00% | 2.83 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 20.00 | 45.40 | 49.00 | 47.20 | 49.10 | -1.90 | -3.73% | 2.36 | 2 | 353 | 6.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 22.50 | 42.90 | 46.40 | 44.65 | 46.00 | -6.00 | -11.54% | 1.98 | 1 | 2,669 | 5.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 25.00 | 40.50 | 44.00 | 42.25 | 44.37 | +5.37 | +13.77% | 1.69 | 1 | 433 | 5.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 27.50 | 37.40 | 41.50 | 39.45 | 41.88 | +3.88 | +10.22% | 1.43 | 1 | 91 | 4.86 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 30.00 | 35.00 | 37.50 | 36.25 | 39.30 | +1.30 | +3.43% | 1.21 | 1 | 1,876 | 3.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 32.50 | 32.50 | 36.40 | 34.45 | 37.50 | 0.00 | 0.00% | 1.06 | 1 | 1,131 | 4.01 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 35.00 | 30.10 | 33.90 | 32.00 | 35.00 | -5.00 | -12.50% | 0.91 | 10 | 1,290 | 3.67 | 1.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 37.50 | 28.20 | 31.40 | 29.80 | 32.80 | 0.00 | 0.00% | 0.79 | 0 | 2,339 | 3.36 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 40.00 | 26.40 | 28.00 | 27.20 | 30.50 | +0.30 | +1.00% | 0.68 | 149 | 5,152 | 2.62 | 0.99 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 42.50 | 23.80 | 25.70 | 24.75 | 27.77 | -0.17 | -0.61% | 0.58 | 2 | 414 | 2.37 | 0.99 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 45.00 | 21.40 | 23.10 | 22.25 | 23.60 | -2.35 | -9.06% | 0.49 | 31 | 2,153 | 2.14 | 0.98 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 47.50 | 19.00 | 20.70 | 19.85 | 23.95 | +0.36 | +1.53% | 0.42 | 30 | 114 | 1.96 | 0.96 | 0.01 | -0.08 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 50.00 | 16.50 | 18.90 | 17.70 | 19.00 | -6.00 | -24.00% | 0.35 | 12 | 2,695 | 2.03 | 0.94 | 0.01 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 52.50 | 14.20 | 17.00 | 15.60 | 16.85 | 0.00 | 0.00% | 0.30 | 0 | 77 | 2.00 | 0.91 | 0.01 | -0.12 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 55.00 | 11.60 | 13.70 | 12.65 | 12.35 | -1.15 | -8.52% | 0.23 | 16 | 585 | 1.50 | 0.87 | 0.02 | -0.14 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 60.00 | 7.30 | 10.50 | 8.90 | 9.10 | -4.10 | -31.07% | 0.15 | 48 | 789 | 1.09 | 0.77 | 0.03 | -0.18 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 62.50 | % | 0.00 | 0 | 0 | 0.99 | 0.69 | 0.03 | -0.20 | 12/9/2025 3:59:52 PM EST | ||||||
| 65.00 | 4.30 | 6.70 | 5.50 | 5.50 | -4.02 | -42.23% | 0.08 | 394 | 1,921 | 0.96 | 0.60 | 0.04 | -0.22 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 67.50 | 3.80 | 4.90 | 4.35 | 5.00 | % | 0.06 | 2 | 0 | 1.08 | 0.51 | 0.04 | -0.23 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 70.00 | 1.80 | 3.60 | 2.70 | 4.10 | -2.30 | -35.94% | 0.04 | 652 | 863 | 0.92 | 0.43 | 0.03 | -0.23 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 72.50 | % | 0.00 | 0 | 0 | 0.88 | 0.35 | 0.03 | -0.23 | 12/9/2025 3:59:52 PM EST | ||||||
| 75.00 | 1.35 | 2.30 | 1.83 | 2.08 | -2.92 | -58.40% | 0.02 | 476 | 424 | 1.05 | 0.29 | 0.03 | -0.21 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 77.50 | 0.05 | 1.85 | 0.95 | 1.97 | % | 0.01 | 22 | 0 | 0.82 | 0.25 | 0.03 | -0.21 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 80.00 | 0.80 | 1.55 | 1.18 | 1.25 | -2.18 | -63.56% | 0.01 | 287 | 266 | 1.10 | 0.19 | 0.02 | -0.18 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.70 | -1.92 | -73.29% | 0.01 | 305 | 687 | 1.40 | 0.12 | 0.02 | -0.13 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 90.00 | 0.50 | 0.85 | 0.68 | 0.70 | -1.30 | -65.00% | 0.01 | 156 | 575 | 1.37 | 0.08 | 0.01 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 95.00 | % | 0.00 | 0 | 0 | 1.23 | 0.06 | 0.01 | -0.08 | 12/9/2025 3:59:52 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.60 | 0.03 | 0.00 | -0.04 | 12/9/2025 3:59:52 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 3.24 | 0.01 | 0.00 | -0.01 | 12/9/2025 3:59:52 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.49 | 0.01 | 0.00 | -0.01 | 12/9/2025 3:59:52 PM EST | ||||||
| 115.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 12/9/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 130.00 | 0.10 | 0.30 | 0.20 | 0.10 | % | 0.00 | 36 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 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 | 12/9/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 9 | 2,980 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 3,351 | 3.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 695 | 2.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 133 | 1,733 | 2.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 13 | 603 | 2.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 7 | 401 | 2.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.08 | -0.22 | -73.34% | 0.01 | 2 | 138 | 1.98 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 24 | 2,153 | 1.80 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.05 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.24 | -0.14 | -36.85% | 0.01 | 4 | 751 | 1.70 | -0.01 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.86 | -0.01 | 0.00 | -0.03 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 45.00 | 0.30 | 0.35 | 0.33 | 0.39 | -0.31 | -44.29% | 0.01 | 337 | 177 | 1.55 | -0.02 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 47.50 | 0.05 | 0.70 | 0.38 | 0.30 | -0.40 | -57.15% | 0.01 | 2 | 37 | 1.28 | -0.04 | 0.01 | -0.08 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.37 | -0.58 | -61.06% | 0.00 | 126 | 1,238 | 1.23 | -0.06 | 0.01 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 52.50 | 0.25 | 1.00 | 0.63 | 0.50 | -0.80 | -61.54% | 0.01 | 21 | 96 | 1.16 | -0.09 | 0.01 | -0.12 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 55.00 | 0.35 | 0.90 | 0.63 | 0.75 | -1.15 | -60.53% | 0.01 | 158 | 704 | 1.01 | -0.13 | 0.02 | -0.14 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 60.00 | 1.40 | 1.80 | 1.60 | 1.80 | -1.10 | -37.94% | 0.03 | 821 | 612 | 1.05 | -0.23 | 0.03 | -0.18 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 62.50 | 1.60 | 2.95 | 2.28 | 2.20 | % | 0.04 | 51 | 0 | 0.95 | -0.31 | 0.03 | -0.20 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 65.00 | 3.00 | 3.90 | 3.45 | 3.60 | -1.40 | -28.00% | 0.05 | 271 | 226 | 1.04 | -0.40 | 0.04 | -0.22 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 67.50 | 3.40 | 6.10 | 4.75 | 5.50 | % | 0.07 | 160 | 0 | 0.90 | -0.49 | 0.04 | -0.23 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 70.00 | 5.30 | 7.40 | 6.35 | 6.50 | -0.80 | -10.96% | 0.09 | 86 | 134 | 0.96 | -0.57 | 0.03 | -0.23 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 72.50 | 5.60 | 9.80 | 7.70 | 6.50 | % | 0.11 | 7 | 0 | 1.45 | -0.65 | 0.03 | -0.23 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 75.00 | 8.70 | 11.60 | 10.15 | 9.90 | +0.40 | +4.22% | 0.14 | 30 | 129 | 1.04 | -0.71 | 0.03 | -0.21 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 77.50 | % | 0.00 | 0 | 0 | 1.42 | -0.75 | 0.03 | -0.21 | 12/9/2025 3:59:52 PM EST | ||||||
| 80.00 | 13.20 | 16.00 | 14.60 | 14.20 | +0.70 | +5.19% | 0.18 | 21 | 13 | 1.61 | -0.81 | 0.02 | -0.18 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 85.00 | 17.00 | 21.30 | 19.15 | 17.10 | +3.60 | +26.67% | 0.23 | 2 | 4 | 1.95 | -0.88 | 0.02 | -0.13 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 90.00 | 21.00 | 24.50 | 22.75 | 21.90 | -0.13 | -0.59% | 0.25 | 54 | 53 | 1.62 | -0.92 | 0.01 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 95.00 | % | 0.00 | 0 | 0 | 2.28 | -0.94 | 0.01 | -0.08 | 12/9/2025 3:59:52 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 2.44 | -0.97 | 0.00 | -0.04 | 12/9/2025 3:59:52 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 2.68 | -0.99 | 0.00 | -0.01 | 12/9/2025 3:59:52 PM EST | ||||||
| 110.00 | 41.50 | 45.90 | 43.70 | % | 0.40 | 0 | 0 | 2.81 | -0.99 | 0.00 | -0.01 | 12/9/2025 3:59:52 PM EST | |||
| 115.00 | 46.50 | 50.50 | 48.50 | % | 0.42 | 0 | 0 | 2.83 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:52 PM EST | |||
| 120.00 | 51.00 | 55.90 | 53.45 | % | 0.45 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 125.00 | 56.50 | 60.50 | 58.50 | % | 0.47 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 130.00 | 61.50 | 65.50 | 63.50 | % | 0.49 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST |