Options Chain for MONRO INC COM (MNRO) - $17.29 as of 8/22/2025 8:22:16 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 | 14.40 | 16.80 | 15.60 | % | 6.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 12.10 | 13.70 | 12.90 | % | 2.58 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 9.40 | 11.40 | 10.40 | 5.30 | 0.00 | 0.00% | 1.39 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 7.20 | 8.30 | 7.75 | 3.40 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.90 | 1.00 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 4.70 | 5.10 | 4.90 | 2.90 | 0.00 | 0.00% | 0.39 | 0 | 293 | 0.93 | 0.91 | 0.04 | -0.01 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 2.60 | 2.95 | 2.78 | 1.55 | 0.00 | 0.00% | 0.19 | 0 | 415 | 0.58 | 0.74 | 0.08 | -0.01 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.90 | 2.00 | 1.45 | 0.63 | 0.00 | 0.00% | 0.08 | 0 | 457 | 0.61 | 0.51 | 0.09 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.76 | 0.31 | 0.08 | -0.01 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.87 | 0.17 | 0.06 | -0.01 | 4/4/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.09 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 4.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.90 | 0.00 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 0.15 | 0.40 | 0.28 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.71 | -0.09 | 0.04 | -0.01 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.50 | 1.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.64 | -0.26 | 0.08 | -0.01 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.55 | 3.00 | 1.78 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.49 | 0.09 | -0.01 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 2.85 | 5.50 | 4.18 | 6.84 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.35 | -0.69 | 0.08 | -0.01 | 7/30/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 5.20 | 7.50 | 6.35 | 6.99 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.40 | -0.83 | 0.06 | -0.01 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 7.60 | 10.10 | 8.85 | % | 0.35 | 0 | 0 | 1.63 | -0.91 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 12.60 | 15.10 | 13.85 | % | 0.46 | 0 | 0 | 1.94 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 17.70 | 20.20 | 18.95 | % | 0.54 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |