Options Chain for MONRO INC COM (MNRO) - $12.66 as of 5/27/2025 3:19:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.50 | 8.40 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 7.50 | 5.10 | 5.50 | % | 0 | 0 | 1.78 | 0.98 | 0.03 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 10.00 | 2.85 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.81 | 0.08 | -0.01 | 5/12/2025 | 5/27/2025 2:58:49 PM EST |
| 12.50 | 1.40 | 1.50 | 1.35 | +0.10 | +8.00% | 22 | 67 | 0.73 | 0.55 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 15.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 94 | 170 | 0.69 | 0.27 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 17.50 | 0.00 | 0.25 | 0.15 | -0.05 | -25.00% | 4 | 113 | 0.77 | 0.11 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 20.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 2,026 | 0.90 | 0.04 | 0.03 | 0.00 | 4/8/2025 | 5/27/2025 2:58:49 PM EST |
| 22.50 | 0.00 | 0.75 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.01 | 0.01 | 0.00 | 11/22/2024 | 5/27/2025 2:58:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 41 | 1.69 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:58:49 PM EST |
| 30.00 | 0.00 | 0.75 | 1.27 | 0.00 | 0.00% | 0 | 16 | 1.94 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 2:58:49 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 7.50 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | -0.02 | 0.03 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 10.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 211 | 0.79 | -0.19 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 12.50 | 1.25 | 1.35 | 1.35 | -0.10 | -6.90% | 8 | 332 | 0.74 | -0.45 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 15.00 | 2.75 | 3.00 | 2.90 | -0.15 | -4.92% | 1 | 8 | 0.65 | -0.73 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 17.50 | 5.00 | 5.20 | 5.15 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.89 | 0.06 | -0.01 | 5/9/2025 | 5/27/2025 2:58:49 PM EST |
| 20.00 | 7.30 | 8.10 | 2.49 | 0.00 | 0.00% | 0 | 5 | 1.24 | -0.96 | 0.03 | 0.00 | 2/6/2025 | 5/27/2025 2:58:49 PM EST |
| 22.50 | 9.60 | 10.30 | 3.20 | 0.00 | 0.00% | 0 | 123 | 1.17 | -0.99 | 0.01 | 0.00 | 1/16/2025 | 5/27/2025 2:58:49 PM EST |
| 25.00 | 12.10 | 13.40 | 3.30 | 0.00 | 0.00% | 0 | 31 | 1.81 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 2:58:49 PM EST |
| 30.00 | 17.10 | 18.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 35.00 | 22.20 | 23.20 | 22.60 | +0.20 | +0.90% | 2 | 5 | 2.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 40.00 | 27.10 | 28.70 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |