Options Chain for MONTE ROSA THERAPEUTICS INC COM (GLUE) - $22.90 as of 7/31/2026 7:55:11 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 | 12.00 | 15.90 | 13.95 | % | 5.58 | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 5.00 | 9.50 | 12.60 | 11.05 | 10.50 | -2.60 | -19.85% | 2.21 | 3 | 1 | 3.85 | 0.98 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 7.50 | 7.00 | 11.00 | 9.00 | % | 1.20 | 0 | 0 | 3.52 | 0.93 | 0.01 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 10.00 | 5.00 | 8.90 | 6.95 | % | 0.70 | 0 | 0 | 2.82 | 0.86 | 0.02 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 12.50 | 3.00 | 7.00 | 5.00 | % | 0.40 | 0 | 0 | 2.37 | 0.77 | 0.03 | -0.03 | 7/31/2026 3:59:57 PM EST | |||
| 15.00 | 1.70 | 5.50 | 3.60 | % | 0.24 | 0 | 0 | 1.22 | 0.67 | 0.04 | -0.03 | 7/31/2026 3:59:57 PM EST | |||
| 17.50 | 0.90 | 4.90 | 2.90 | 3.25 | -4.57 | -58.44% | 0.17 | 10 | 10 | 1.39 | 0.56 | 0.04 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 20.00 | 0.50 | 4.90 | 2.70 | 3.15 | -3.32 | -51.32% | 0.14 | 10 | 11 | 1.60 | 0.46 | 0.04 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 22.50 | 0.05 | 3.00 | 1.53 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.23 | 0.37 | 0.04 | -0.03 | 7/9/2026 | 7/31/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 9 | 3.01 | 0.31 | 0.04 | -0.03 | 7/1/2026 | 7/31/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 67 | 3.33 | 0.20 | 0.03 | -0.02 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.58 | 0.13 | 0.02 | -0.02 | 7/30/2026 | 7/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | -0.02 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 6.41 | -0.07 | 0.01 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 4.55 | -0.14 | 0.02 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 12.50 | 0.30 | 1.45 | 0.88 | 1.30 | % | 0.07 | 525 | 0 | 1.10 | -0.23 | 0.03 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 15.00 | 1.80 | 3.80 | 2.80 | 2.00 | +0.45 | +29.04% | 0.19 | 1 | 106 | 1.55 | -0.33 | 0.04 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 17.50 | 2.65 | 4.40 | 3.53 | 4.35 | +1.05 | +31.82% | 0.20 | 4 | 101 | 1.22 | -0.44 | 0.04 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 20.00 | 4.00 | 8.00 | 6.00 | 3.49 | 0.00 | 0.00% | 0.30 | 0 | 51 | 1.50 | -0.54 | 0.04 | -0.04 | 6/29/2026 | 7/31/2026 3:59:57 PM EST |
| 22.50 | 6.00 | 10.00 | 8.00 | % | 0.36 | 0 | 0 | 2.39 | -0.63 | 0.04 | -0.03 | 7/31/2026 3:59:57 PM EST | |||
| 25.00 | 7.60 | 12.00 | 9.80 | % | 0.39 | 0 | 0 | 2.39 | -0.69 | 0.04 | -0.03 | 7/31/2026 3:59:57 PM EST | |||
| 30.00 | 11.70 | 16.00 | 13.85 | 11.20 | 0.00 | 0.00% | 0.46 | 0 | 15 | 2.30 | -0.80 | 0.03 | -0.02 | 6/23/2026 | 7/31/2026 3:59:57 PM EST |
| 35.00 | 16.60 | 21.00 | 18.80 | % | 0.54 | 0 | 0 | 2.55 | -0.87 | 0.02 | -0.02 | 7/31/2026 3:59:57 PM EST |