Options Chain for STRUCTURE THERAPEUTICS INC SPONSORED ADS (GPCR) - $38.94 as of 4/29/2024 1:15:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.50 | 24.00 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 20.00 | 18.10 | 21.50 | 17.50 | 0.00 | 0.00% | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:58 PM EST |
| 22.50 | 15.60 | 19.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 25.00 | 13.30 | 16.50 | 11.60 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 4/29/2024 2:58:58 PM EST |
| 30.00 | 8.90 | 11.30 | 8.26 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.95 | 0.02 | -0.02 | 3/19/2024 | 4/29/2024 2:58:58 PM EST |
| 35.00 | 4.50 | 6.00 | 3.80 | 0.00 | 0.00% | 0 | 59 | 0.68 | 0.77 | 0.05 | -0.06 | 4/22/2024 | 4/29/2024 2:58:58 PM EST |
| 40.00 | 1.95 | 2.70 | 2.55 | 0.00 | 0.00% | 0 | 473 | 0.77 | 0.49 | 0.06 | -0.08 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 45.00 | 0.55 | 1.00 | 0.98 | 0.00 | 0.00% | 0 | 43 | 0.73 | 0.24 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 50.00 | 0.05 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.09 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.03 | 0.01 | -0.01 | 4/29/2024 2:58:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.01 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 2:58:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 22 | 1.75 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:58:58 PM EST |
| 30.00 | 0.05 | 0.20 | 0.12 | -0.13 | -52.00% | 1 | 18 | 0.73 | -0.05 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 35.00 | 0.75 | 1.25 | 0.95 | -0.75 | -44.12% | 2 | 47 | 0.77 | -0.23 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 40.00 | 2.35 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 112 | 0.80 | -0.51 | 0.06 | -0.08 | 4/25/2024 | 4/29/2024 2:58:58 PM EST |
| 45.00 | 5.90 | 8.90 | % | 0 | 0 | 0.97 | -0.76 | 0.05 | -0.06 | 4/29/2024 2:58:58 PM EST | |||
| 50.00 | 10.30 | 13.00 | % | 0 | 0 | 1.55 | -0.91 | 0.02 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 55.00 | 14.90 | 18.00 | % | 0 | 0 | 1.84 | -0.97 | 0.01 | -0.01 | 4/29/2024 2:58:58 PM EST | |||
| 60.00 | 19.90 | 23.00 | % | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST |