Options Chain for MONRO INC COM (MNRO) - $18.49 as of 10/3/2025 3:08:55 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 | 15.70 | 18.10 | 16.90 | % | 6.76 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 13.20 | 15.60 | 14.40 | % | 2.88 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 7.50 | 10.70 | 13.10 | 11.90 | % | 1.59 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 10.00 | 8.40 | 10.80 | 9.60 | % | 0.96 | 0 | 0 | 2.76 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 12.50 | 6.00 | 8.00 | 7.00 | % | 0.56 | 0 | 0 | 1.89 | 0.94 | 0.02 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 15.00 | 3.00 | 6.00 | 4.50 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.80 | 0.84 | 0.05 | -0.01 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 2.15 | 2.80 | 2.48 | 2.75 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.67 | 0.66 | 0.08 | -0.02 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 1.15 | 1.50 | 1.33 | 1.20 | +0.20 | +20.00% | 0.07 | 360 | 1 | 0.66 | 0.45 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 0.50 | 0.80 | 0.65 | % | 0.03 | 0 | 0 | 0.66 | 0.27 | 0.07 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.05 | 0.14 | 0.05 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.04 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:57 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 | 5.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 2.13 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 12.50 | 0.10 | 0.25 | 0.18 | 0.15 | % | 0.01 | 5 | 0 | 0.80 | -0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 15.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 0.90 | -0.16 | 0.05 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 17.50 | 1.10 | 1.40 | 1.25 | % | 0.07 | 0 | 0 | 0.69 | -0.34 | 0.08 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 20.00 | 1.90 | 2.70 | 2.30 | % | 0.11 | 0 | 0 | 0.58 | -0.55 | 0.09 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 22.50 | 4.10 | 4.60 | 4.35 | % | 0.19 | 0 | 0 | 0.64 | -0.73 | 0.07 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 25.00 | 6.10 | 7.40 | 6.75 | % | 0.27 | 0 | 0 | 1.10 | -0.86 | 0.05 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 30.00 | 11.20 | 11.90 | 11.55 | % | 0.39 | 0 | 0 | 1.18 | -0.96 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 35.00 | 16.00 | 17.40 | 16.70 | % | 0.48 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |