Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $88.06 as of 2/2/2026 8:04:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 51.60 | 56.50 | 54.05 | 54.44 | 0.00 | 0.00% | 1.54 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 37.50 | 49.10 | 54.00 | 51.55 | % | 1.37 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 46.60 | 51.50 | 49.05 | 49.38 | 0.00 | 0.00% | 1.23 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 42.50 | 44.10 | 49.00 | 46.55 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 41.60 | 46.50 | 44.05 | % | 0.98 | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 47.50 | 40.00 | 44.00 | 42.00 | % | 0.88 | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 37.50 | 41.50 | 39.50 | 41.70 | 0.00 | 0.00% | 0.79 | 0 | 5 | 0.00 | 0.99 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 52.50 | 35.00 | 39.00 | 37.00 | % | 0.70 | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 55.00 | 32.50 | 36.40 | 34.45 | 33.76 | 0.00 | 0.00% | 0.63 | 0 | 16 | 0.00 | 0.98 | 0.00 | -0.05 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 30.00 | 34.00 | 32.00 | 14.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.73 | 0.98 | 0.00 | -0.05 | 1/9/2026 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 27.50 | 31.50 | 29.50 | 28.30 | 0.00 | 0.00% | 0.49 | 0 | 22 | 1.60 | 0.95 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 25.10 | 29.00 | 27.05 | 27.55 | 0.00 | 0.00% | 0.43 | 0 | 16 | 1.50 | 0.94 | 0.01 | -0.09 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 22.50 | 26.80 | 24.65 | 24.50 | 0.00 | 0.00% | 0.38 | 0 | 107 | 1.35 | 0.93 | 0.01 | -0.09 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 67.50 | 20.50 | 24.50 | 22.50 | 22.10 | 0.00 | 0.00% | 0.33 | 0 | 116 | 1.25 | 0.92 | 0.01 | -0.09 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 18.00 | 22.00 | 20.00 | 23.00 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.23 | 0.86 | 0.01 | -0.14 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 72.50 | 15.50 | 19.90 | 17.70 | 18.45 | 0.00 | 0.00% | 0.24 | 0 | 51 | 1.09 | 0.86 | 0.01 | -0.13 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 13.50 | 17.50 | 15.50 | 16.50 | 0.00 | 0.00% | 0.21 | 0 | 299 | 1.05 | 0.83 | 0.01 | -0.14 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 77.50 | 11.50 | 15.90 | 13.70 | 16.05 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.04 | 0.78 | 0.02 | -0.15 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 9.80 | 13.30 | 11.55 | 12.39 | 0.00 | 0.00% | 0.14 | 0 | 1,940 | 0.80 | 0.74 | 0.02 | -0.16 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 82.50 | 8.10 | 12.50 | 10.30 | % | 0.12 | 0 | 0 | 0.73 | 0.69 | 0.02 | -0.16 | 1/30/2026 3:59:57 PM EST | |||
| 85.00 | 6.60 | 10.00 | 8.30 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 264 | 0.72 | 0.64 | 0.02 | -0.17 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 87.50 | 5.10 | 8.60 | 6.85 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.73 | 0.57 | 0.02 | -0.17 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 4.60 | 7.30 | 5.95 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 584 | 0.81 | 0.51 | 0.03 | -0.17 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 92.50 | 3.60 | 7.00 | 5.30 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.83 | 0.45 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 2.55 | 5.50 | 4.03 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.78 | 0.40 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 97.50 | 2.50 | 4.30 | 3.40 | 3.04 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.81 | 0.35 | 0.02 | -0.15 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 100.00 | 1.90 | 3.70 | 2.80 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 376 | 0.84 | 0.30 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 0.60 | 4.90 | 2.75 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.87 | 0.23 | 0.02 | -0.13 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 110.00 | 0.50 | 4.90 | 2.70 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.10 | 0.16 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 115.00 | 0.45 | 4.90 | 2.68 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.04 | 0.13 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 120.00 | 0.85 | 1.85 | 1.35 | 1.15 | -0.40 | -25.81% | 0.01 | 2 | 477 | 0.85 | 0.11 | 0.01 | -0.09 | 2/2/2026 | 1/30/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.70 | 1.35 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.08 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.24 | 0.05 | 0.01 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.92 | 0.02 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.02 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 6 | 4.18 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 3.68 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.24 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | -0.01 | 0.00 | -0.03 | 1/6/2026 | 1/30/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.70 | -0.01 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 55.00 | 0.05 | 0.95 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.35 | -0.02 | 0.00 | -0.05 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.71 | -0.02 | 0.00 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.10 | -0.05 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 1.40 | 0.70 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.06 | -0.06 | 0.01 | -0.09 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 0.30 | 1.00 | 0.65 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.94 | -0.07 | 0.01 | -0.09 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.76 | -0.08 | 0.01 | -0.09 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 1.00 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.69 | -0.14 | 0.01 | -0.14 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 2.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.94 | -0.14 | 0.01 | -0.13 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 0.60 | 2.75 | 1.68 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.94 | -0.17 | 0.01 | -0.14 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 77.50 | 0.30 | 4.90 | 2.60 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.78 | -0.22 | 0.02 | -0.15 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 1.65 | 4.00 | 2.83 | 2.58 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.68 | -0.26 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 82.50 | 1.70 | 5.50 | 3.60 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.79 | -0.31 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 2.70 | 5.80 | 4.25 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 128 | 0.75 | -0.36 | 0.02 | -0.17 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 87.50 | 4.00 | 8.00 | 6.00 | 5.43 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.84 | -0.43 | 0.02 | -0.17 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 5.50 | 9.00 | 7.25 | 7.35 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.83 | -0.49 | 0.03 | -0.17 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 92.50 | 6.80 | 10.50 | 8.65 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.86 | -0.55 | 0.02 | -0.16 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 8.40 | 12.50 | 10.45 | 10.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.88 | -0.60 | 0.02 | -0.16 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 97.50 | 9.60 | 14.00 | 11.80 | % | 0.12 | 0 | 0 | 0.87 | -0.65 | 0.02 | -0.15 | 1/30/2026 3:59:57 PM EST | |||
| 100.00 | 11.60 | 16.50 | 14.05 | 15.98 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | -0.70 | 0.02 | -0.15 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 15.60 | 20.50 | 18.05 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.26 | -0.77 | 0.02 | -0.13 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 110.00 | 20.00 | 25.00 | 22.50 | % | 0.20 | 0 | 0 | 1.33 | -0.84 | 0.01 | -0.11 | 1/30/2026 3:59:57 PM EST | |||
| 115.00 | 24.50 | 29.40 | 26.95 | % | 0.23 | 0 | 0 | 1.39 | -0.87 | 0.01 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 120.00 | 29.50 | 34.40 | 31.95 | % | 0.27 | 0 | 0 | 1.43 | -0.89 | 0.01 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 34.00 | 38.90 | 36.45 | % | 0.29 | 0 | 0 | 1.56 | -0.92 | 0.01 | -0.07 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 39.00 | 44.00 | 41.50 | % | 0.32 | 0 | 0 | 1.59 | -0.95 | 0.01 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 44.00 | 49.00 | 46.50 | % | 0.34 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 140.00 | 48.70 | 53.50 | 51.10 | % | 0.36 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST |