Options Chain for MONRO INC COM (MNRO) - $18.02 as of 10/27/2025 3:27:22 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 | 17.30 | 15.85 | % | 6.34 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 5.00 | 11.90 | 14.80 | 13.35 | % | 2.67 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 7.50 | 9.90 | 12.40 | 11.15 | % | 1.49 | 0 | 0 | 3.30 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 10.00 | 7.50 | 8.90 | 8.20 | % | 0.82 | 0 | 0 | 1.66 | 0.97 | 0.01 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 12.50 | 4.30 | 6.50 | 5.40 | % | 0.43 | 0 | 0 | 1.20 | 0.91 | 0.03 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 15.00 | 3.00 | 5.20 | 4.10 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.34 | 0.79 | 0.05 | -0.02 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 17.50 | 1.50 | 3.70 | 2.60 | 2.00 | 0.00 | 0.00% | 0.15 | 500 | 360 | 0.79 | 0.62 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 20.00 | 0.55 | 2.30 | 1.43 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.73 | 0.43 | 0.08 | -0.02 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 22.50 | 0.00 | 2.50 | 1.25 | % | 0.06 | 0 | 0 | 1.40 | 0.28 | 0.07 | -0.02 | 10/27/2025 1:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | 0.16 | 0.05 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.05 | 0.02 | -0.01 | 10/27/2025 1:59:03 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 | 5.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.38 | -0.01 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.69 | -0.03 | 0.01 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.22 | -0.09 | 0.03 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 15.00 | 0.20 | 2.00 | 1.10 | % | 0.07 | 0 | 0 | 0.95 | -0.21 | 0.05 | -0.02 | 10/27/2025 1:59:03 PM EST | |||
| 17.50 | 0.10 | 2.80 | 1.45 | % | 0.08 | 0 | 0 | 0.69 | -0.38 | 0.07 | -0.02 | 10/27/2025 1:59:03 PM EST | |||
| 20.00 | 2.30 | 3.50 | 2.90 | % | 0.14 | 0 | 0 | 0.71 | -0.57 | 0.08 | -0.02 | 10/27/2025 1:59:03 PM EST | |||
| 22.50 | 3.30 | 5.50 | 4.40 | % | 0.20 | 0 | 0 | 1.03 | -0.72 | 0.07 | -0.02 | 10/27/2025 1:59:03 PM EST | |||
| 25.00 | 6.50 | 7.90 | 7.20 | % | 0.29 | 0 | 0 | 1.21 | -0.84 | 0.05 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 30.00 | 10.90 | 13.20 | 12.05 | % | 0.40 | 0 | 0 | 1.69 | -0.95 | 0.02 | -0.01 | 10/27/2025 1:59:03 PM EST |