Options Chain for MONRO INC COM (MNRO) - $16.94 as of 7/28/2026 4:51:50 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 | 12.70 | 16.80 | 14.75 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 5.00 | 10.80 | 14.00 | 12.40 | % | 2.48 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 7.50 | 7.70 | 11.50 | 9.60 | % | 1.28 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 10.00 | 6.30 | 9.30 | 7.80 | % | 0.78 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 12.50 | 4.00 | 5.90 | 4.95 | 5.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.97 | 0.97 | 0.02 | -0.01 | 7/17/2026 | 7/28/2026 4:00:01 PM EST |
| 15.00 | 1.30 | 3.20 | 2.25 | % | 0.15 | 0 | 0 | 1.13 | 0.82 | 0.09 | -0.02 | 7/28/2026 4:00:01 PM EST | |||
| 17.50 | 1.15 | 4.50 | 2.83 | 1.15 | +0.04 | +3.61% | 0.16 | 33 | 302 | 1.64 | 0.52 | 0.13 | -0.03 | 7/28/2026 | 7/28/2026 4:00:01 PM EST |
| 20.00 | 0.05 | 1.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.80 | 0.24 | 0.10 | -0.02 | 7/27/2026 | 7/28/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.20 | 0.08 | 0.05 | -0.01 | 7/28/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.02 | 0.02 | 0.00 | 7/17/2026 | 7/28/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 4:00:01 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.27 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.81 | -0.03 | 0.02 | -0.01 | 7/28/2026 4:00:01 PM EST | |||
| 15.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.10 | -18.19% | 0.03 | 54 | 84 | 0.77 | -0.18 | 0.09 | -0.02 | 7/28/2026 | 7/28/2026 4:00:01 PM EST |
| 17.50 | 1.25 | 2.60 | 1.93 | 1.50 | -0.15 | -9.10% | 0.11 | 3 | 53 | 1.05 | -0.48 | 0.13 | -0.03 | 7/28/2026 | 7/28/2026 4:00:01 PM EST |
| 20.00 | 1.95 | 4.50 | 3.23 | 3.35 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.58 | -0.76 | 0.10 | -0.02 | 7/24/2026 | 7/28/2026 4:00:01 PM EST |
| 22.50 | 3.40 | 6.20 | 4.80 | % | 0.21 | 0 | 0 | 1.45 | -0.92 | 0.05 | -0.01 | 7/28/2026 4:00:01 PM EST | |||
| 25.00 | 7.30 | 8.80 | 8.05 | % | 0.32 | 0 | 0 | 1.80 | -0.98 | 0.02 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 30.00 | 10.80 | 14.90 | 12.85 | % | 0.43 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST |