Options Chain for MONRO INC COM (MNRO) - $16.30 as of 7/29/2025 2:21:49 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 | 11.80 | 15.80 | 13.80 | % | 5.52 | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 5.00 | 10.30 | 13.40 | 11.85 | % | 2.37 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 7.50 | 8.80 | 10.30 | 9.55 | % | 1.27 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 10.00 | 6.20 | 7.00 | 6.60 | % | 0.66 | 0 | 0 | 2.43 | 0.99 | 0.02 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 12.50 | 4.00 | 5.00 | 4.50 | % | 0.36 | 0 | 0 | 1.30 | 0.87 | 0.05 | -0.01 | 7/29/2025 2:58:48 PM EST | |||
| 15.00 | 2.15 | 3.10 | 2.63 | 2.31 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.81 | 0.66 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 17.50 | 0.90 | 1.40 | 1.15 | 1.25 | +0.10 | +8.70% | 0.07 | 100 | 13 | 0.73 | 0.43 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 20.00 | 0.45 | 0.75 | 0.60 | % | 0.03 | 0 | 0 | 0.72 | 0.26 | 0.07 | -0.01 | 7/29/2025 2:58:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.14 | 0.05 | -0.01 | 7/29/2025 2:58:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.07 | 0.03 | -0.01 | 7/29/2025 2:58:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.02 | 0.01 | 0.00 | 7/29/2025 2:58:48 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 | 4.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.50 | -0.01 | 0.02 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.11 | -0.13 | 0.05 | -0.01 | 7/18/2025 | 7/29/2025 2:58:48 PM EST |
| 15.00 | 0.65 | 1.55 | 1.10 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 300 | 0.71 | -0.34 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 17.50 | 2.05 | 2.85 | 2.45 | % | 0.14 | 0 | 0 | 0.68 | -0.57 | 0.09 | -0.01 | 7/29/2025 2:58:48 PM EST | |||
| 20.00 | 4.00 | 4.40 | 4.20 | % | 0.21 | 0 | 0 | 0.63 | -0.74 | 0.07 | -0.01 | 7/29/2025 2:58:48 PM EST | |||
| 22.50 | 6.10 | 6.70 | 6.40 | % | 0.28 | 0 | 0 | 0.81 | -0.86 | 0.05 | -0.01 | 7/29/2025 2:58:48 PM EST | |||
| 25.00 | 8.30 | 9.80 | 9.05 | % | 0.36 | 0 | 0 | 1.36 | -0.93 | 0.03 | -0.01 | 7/29/2025 2:58:48 PM EST | |||
| 30.00 | 13.30 | 15.20 | 14.25 | % | 0.47 | 0 | 0 | 1.85 | -0.98 | 0.01 | 0.00 | 7/29/2025 2:58:48 PM EST |