Options Chain for MONRO INC COM (MNRO) - $18.97 as of 11/26/2025 8:39:57 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 | 15.40 | 18.30 | 16.85 | 17.10 | 0.00 | 0.00% | 6.74 | 0 | 1 | 8.46 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 5.00 | 13.00 | 16.00 | 14.50 | 12.42 | 0.00 | 0.00% | 2.90 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 4:00:04 PM EST |
| 7.50 | 10.50 | 13.40 | 11.95 | % | 1.59 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 10.00 | 8.40 | 10.90 | 9.65 | 7.20 | 0.00 | 0.00% | 0.97 | 0 | 12 | 2.59 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 4:00:04 PM EST |
| 12.50 | 6.00 | 8.50 | 7.25 | 5.80 | 0.00 | 0.00% | 0.58 | 0 | 31 | 1.99 | 0.98 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 15.00 | 3.70 | 6.00 | 4.85 | 3.50 | 0.00 | 0.00% | 0.32 | 0 | 93 | 1.46 | 0.87 | 0.05 | -0.01 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 17.50 | 1.85 | 3.00 | 2.43 | 2.74 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.58 | 0.68 | 0.08 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 20.00 | 0.55 | 2.45 | 1.50 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.68 | 0.44 | 0.09 | -0.02 | 11/20/2025 | 11/26/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.65 | 0.25 | 0.08 | -0.01 | 11/13/2025 | 11/26/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.85 | 0.13 | 0.05 | -0.01 | 9/12/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.03 | 0.01 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 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 | % | 0.15 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 114 | 1.25 | -0.02 | 0.02 | 0.00 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 15.00 | 0.15 | 0.45 | 0.30 | 0.35 | +0.02 | +6.07% | 0.02 | 1 | 158 | 0.60 | -0.13 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 17.50 | 0.05 | 2.25 | 1.15 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 342 | 0.63 | -0.32 | 0.08 | -0.01 | 10/17/2025 | 11/26/2025 4:00:04 PM EST |
| 20.00 | 0.30 | 3.80 | 2.05 | % | 0.10 | 0 | 0 | 1.17 | -0.56 | 0.09 | -0.02 | 11/26/2025 4:00:04 PM EST | |||
| 22.50 | 3.30 | 4.40 | 3.85 | % | 0.17 | 0 | 0 | 0.77 | -0.75 | 0.08 | -0.01 | 11/26/2025 4:00:04 PM EST | |||
| 25.00 | 5.50 | 6.90 | 6.20 | % | 0.25 | 0 | 0 | 0.98 | -0.87 | 0.05 | -0.01 | 11/26/2025 4:00:04 PM EST | |||
| 30.00 | 10.10 | 12.40 | 11.25 | % | 0.38 | 0 | 0 | 1.52 | -0.97 | 0.01 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 35.00 | 14.90 | 17.30 | 16.10 | 16.49 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |