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 | 14.20 | 16.50 | 15.35 | 14.60 | 0.00 | 0.00% | 6.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 5.00 | 11.70 | 14.00 | 12.85 | % | 2.57 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 7.50 | 8.00 | 11.10 | 9.55 | % | 1.27 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 10.00 | 5.50 | 8.70 | 7.10 | 2.50 | 0.00 | 0.00% | 0.71 | 0 | 30 | 3.84 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/8/2025 3:59:52 PM EST |
| 12.50 | 3.70 | 7.50 | 5.60 | 1.41 | 0.00 | 0.00% | 0.45 | 0 | 11 | 4.30 | 0.99 | 0.01 | -0.01 | 11/7/2025 | 12/8/2025 3:59:52 PM EST |
| 15.00 | 1.55 | 4.20 | 2.88 | 3.27 | +0.42 | +14.74% | 0.19 | 16 | 31 | 2.28 | 0.87 | 0.07 | -0.03 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 1.95 | 0.98 | 1.30 | 0.00 | 0.00% | 0.06 | 1 | 228 | 1.48 | 0.58 | 0.14 | -0.05 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 20.00 | 0.10 | 0.80 | 0.45 | 0.50 | -0.05 | -9.10% | 0.02 | 8 | 58 | 0.91 | 0.26 | 0.11 | -0.04 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.09 | 0.05 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.02 | 0.02 | -0.01 | 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 | 2.60 | 1.30 | % | 0.52 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 342 | 4.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 1.94 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.50 | -0.01 | 0.01 | -0.01 | 11/13/2025 | 12/8/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.61 | -0.13 | 0.07 | -0.03 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 4.22 | -0.42 | 0.14 | -0.05 | 12/8/2025 3:59:52 PM EST | |||
| 20.00 | 0.50 | 4.90 | 2.70 | % | 0.14 | 0 | 0 | 2.85 | -0.74 | 0.11 | -0.04 | 12/8/2025 3:59:52 PM EST | |||
| 22.50 | 3.00 | 6.40 | 4.70 | % | 0.21 | 0 | 0 | 2.59 | -0.91 | 0.05 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 25.00 | 6.40 | 8.30 | 7.35 | % | 0.29 | 0 | 0 | 2.48 | -0.98 | 0.02 | -0.01 | 12/8/2025 3:59:52 PM EST |