Options Chain for MONRO INC COM (MNRO) - $13.77 as of 5/5/2025 8:40:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 12.70 | % | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 8.50 | 10.10 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 6.00 | 7.70 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 3.60 | 4.80 | % | 0 | 0 | 1.56 | 0.92 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.50 | 1.50 | 2.95 | % | 0 | 0 | 0.80 | 0.70 | 0.11 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 0.40 | 0.80 | 0.54 | -0.40 | -42.56% | 10 | 5 | 0.54 | 0.39 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.16 | 0.08 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.05 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.08 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 0.50 | 0.80 | 0.55 | % | 60 | 0 | 0.65 | -0.30 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 15.00 | 1.60 | 2.35 | 2.08 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.61 | 0.13 | -0.01 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 3.70 | 5.00 | 3.83 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.84 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 6.10 | 6.80 | % | 0 | 0 | 1.14 | -0.95 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 8.60 | 9.30 | % | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 11.10 | 12.40 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |