Options Chain for MONTE ROSA THERAPEUTICS INC COM (GLUE) - $17.41 as of 12/8/2025 3:26:30 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 | 13.80 | 16.10 | 14.95 | 4.10 | 0.00 | 0.00% | 5.98 | 0 | 11 | 5.94 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/8/2025 3:59:52 PM EST |
| 5.00 | 11.70 | 14.00 | 12.85 | 4.22 | 0.00 | 0.00% | 2.57 | 0 | 113 | 4.29 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/8/2025 3:59:52 PM EST |
| 7.50 | 8.00 | 11.20 | 9.60 | 8.14 | 0.00 | 0.00% | 1.28 | 0 | 670 | 2.59 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 12/8/2025 3:59:52 PM EST |
| 10.00 | 5.50 | 8.70 | 7.10 | 7.00 | 0.00 | 0.00% | 0.71 | 0 | 179 | 1.81 | 0.98 | 0.01 | -0.01 | 12/3/2025 | 12/8/2025 3:59:52 PM EST |
| 12.50 | 4.60 | 6.50 | 5.55 | 4.20 | 0.00 | 0.00% | 0.44 | 0 | 143 | 1.45 | 0.91 | 0.03 | -0.02 | 11/25/2025 | 12/8/2025 3:59:52 PM EST |
| 15.00 | 2.85 | 4.60 | 3.73 | 3.50 | +1.35 | +62.80% | 0.25 | 6 | 34 | 1.27 | 0.79 | 0.05 | -0.03 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 17.50 | 1.50 | 4.70 | 3.10 | 0.93 | 0.00 | 0.00% | 0.18 | 0 | 47 | 1.16 | 0.63 | 0.07 | -0.03 | 12/3/2025 | 12/8/2025 3:59:52 PM EST |
| 20.00 | 0.55 | 2.40 | 1.48 | 1.14 | +0.64 | +128.00% | 0.07 | 15 | 11 | 0.88 | 0.46 | 0.07 | -0.03 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.43 | 0.31 | 0.06 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.94 | 0.20 | 0.05 | -0.02 | 11/25/2025 | 12/8/2025 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 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.15 | 0 | 25 | 5.94 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/8/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,961 | 2.25 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/8/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1,913 | 2.68 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 12/8/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.96 | -0.02 | 0.01 | -0.01 | 10/28/2025 | 12/8/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.40 | -0.09 | 0.03 | -0.02 | 11/19/2025 | 12/8/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.92 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.16 | -0.21 | 0.05 | -0.03 | 12/4/2025 | 12/8/2025 3:59:52 PM EST |
| 17.50 | 0.10 | 2.80 | 1.45 | 1.95 | -0.65 | -25.00% | 0.08 | 12 | 2 | 0.79 | -0.37 | 0.07 | -0.03 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 20.00 | 2.40 | 4.40 | 3.40 | % | 0.17 | 0 | 0 | 1.00 | -0.54 | 0.07 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 22.50 | 4.30 | 6.10 | 5.20 | % | 0.23 | 0 | 0 | 1.42 | -0.69 | 0.06 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 25.00 | 6.60 | 9.80 | 8.20 | % | 0.33 | 0 | 0 | 2.22 | -0.80 | 0.05 | -0.02 | 12/8/2025 3:59:52 PM EST |