Options Chain for MONTE ROSA THERAPEUTICS INC COM (GLUE) - $21.36 as of 1/30/2026 1:19:38 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 | 16.00 | 19.90 | 17.95 | % | 7.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 13.50 | 17.40 | 15.45 | % | 3.09 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 7.50 | 10.50 | 14.90 | 12.70 | 17.57 | 0.00 | 0.00% | 1.69 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 8.50 | 12.20 | 10.35 | % | 1.03 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 12.50 | 6.50 | 10.00 | 8.25 | % | 0.66 | 0 | 0 | 3.22 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 15.00 | 4.00 | 7.50 | 5.75 | 9.43 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.44 | 0.95 | 0.02 | -0.01 | 1/12/2026 | 1/30/2026 3:59:56 PM EST |
| 17.50 | 1.50 | 5.50 | 3.50 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.06 | 0.81 | 0.06 | -0.03 | 1/7/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 4.38 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.38 | 0.59 | 0.09 | -0.04 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 22.50 | 0.10 | 2.20 | 1.15 | 0.90 | -0.80 | -47.06% | 0.05 | 2 | 25 | 0.92 | 0.37 | 0.09 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 0.20 | 0.60 | 0.40 | 0.47 | -0.13 | -21.67% | 0.02 | 6 | 573 | 0.96 | 0.20 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 0.10 | 0.60 | 0.35 | 0.20 | -0.15 | -42.86% | 0.01 | 2 | 96 | 1.19 | 0.04 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.91 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 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 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.13 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.19 | -0.01 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.60 | -0.05 | 0.02 | -0.01 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.47 | +0.37 | +370.00% | 0.02 | 2 | 30 | 1.00 | -0.19 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 0.65 | 1.30 | 0.98 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 473 | 0.63 | -0.41 | 0.09 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 22.50 | 1.95 | 3.80 | 2.88 | 2.82 | +0.74 | +35.58% | 0.13 | 10 | 293 | 0.80 | -0.63 | 0.09 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 2.90 | 6.50 | 4.70 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 807 | 1.83 | -0.80 | 0.07 | -0.03 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 7.50 | 10.90 | 9.20 | 7.30 | 0.00 | 0.00% | 0.31 | 0 | 39 | 2.06 | -0.96 | 0.02 | -0.01 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 12.70 | 16.30 | 14.50 | % | 0.41 | 0 | 0 | 2.70 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |