Options Chain for MONRO INC COM (MNRO) - $16.73 as of 10/10/2025 3:19:41 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 | 13.10 | 15.50 | 14.30 | 14.99 | 0.00 | 0.00% | 5.72 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 2:59:07 PM EST |
| 5.00 | 10.60 | 13.00 | 11.80 | 12.49 | 0.00 | 0.00% | 2.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 2:59:07 PM EST |
| 7.50 | 8.40 | 10.00 | 9.20 | 5.30 | 0.00 | 0.00% | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 10/10/2025 2:59:07 PM EST |
| 10.00 | 5.80 | 7.50 | 6.65 | 3.40 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/10/2025 2:59:07 PM EST |
| 12.50 | 3.60 | 4.00 | 3.80 | 5.48 | 0.00 | 0.00% | 0.30 | 0 | 265 | 1.73 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:07 PM EST |
| 15.00 | 1.30 | 1.65 | 1.48 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 388 | 1.00 | 0.82 | 0.17 | -0.03 | 10/8/2025 | 10/10/2025 2:59:07 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2,827 | 0.62 | 0.19 | 0.21 | -0.03 | 10/9/2025 | 10/10/2025 2:59:07 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.98 | 0.01 | 0.01 | 0.00 | 9/29/2025 | 10/10/2025 2:59:07 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/10/2025 2:59:07 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:07 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:07 PM EST | |||
| 35.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:07 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:07 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:07 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 378 | 2.65 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 2:59:07 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:07 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.63 | -0.18 | 0.17 | -0.03 | 10/6/2025 | 10/10/2025 2:59:07 PM EST |
| 17.50 | 0.60 | 2.30 | 1.45 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.74 | -0.81 | 0.21 | -0.03 | 9/23/2025 | 10/10/2025 2:59:07 PM EST |
| 20.00 | 2.60 | 4.20 | 3.40 | 1.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 9/29/2025 | 10/10/2025 2:59:07 PM EST |
| 22.50 | 5.10 | 6.70 | 5.90 | 6.99 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 2:59:07 PM EST |
| 25.00 | 7.50 | 9.40 | 8.45 | % | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:07 PM EST | |||
| 30.00 | 12.10 | 14.40 | 13.25 | % | 0.44 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:07 PM EST | |||
| 35.00 | 17.10 | 19.40 | 18.25 | 16.81 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:07 PM EST |