Options Chain for MONRO INC COM (MNRO) - $17.04 as of 10/16/2025 11:24:14 AM 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 | 13.40 | 15.50 | 14.45 | 14.99 | 0.00 | 0.00% | 5.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/16/2025 9:59:11 AM EST |
| 5.00 | 10.90 | 12.60 | 11.75 | 12.49 | 0.00 | 0.00% | 2.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/16/2025 9:59:11 AM EST |
| 7.50 | 8.90 | 10.20 | 9.55 | 5.30 | 0.00 | 0.00% | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 10/16/2025 9:59:11 AM EST |
| 10.00 | 6.40 | 7.60 | 7.00 | 3.40 | 0.00 | 0.00% | 0.70 | 0 | 1 | 8.01 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/16/2025 9:59:11 AM EST |
| 12.50 | 4.60 | 5.00 | 4.80 | 5.48 | 0.00 | 0.00% | 0.38 | 0 | 265 | 4.85 | 0.99 | 0.01 | -0.01 | 9/22/2025 | 10/16/2025 9:59:11 AM EST |
| 15.00 | 2.15 | 2.50 | 2.33 | 2.75 | 0.00 | 0.00% | 0.16 | 0 | 388 | 2.71 | 0.85 | 0.09 | -0.19 | 10/8/2025 | 10/16/2025 9:59:11 AM EST |
| 17.50 | 0.00 | 2.00 | 1.00 | 0.29 | 0.00 | 0.00% | 0.06 | 0 | 2,827 | 5.26 | 0.48 | 0.17 | -0.38 | 10/9/2025 | 10/16/2025 9:59:11 AM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 96 | 3.88 | 0.15 | 0.10 | -0.16 | 10/15/2025 | 10/16/2025 9:59:11 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 5.59 | 0.03 | 0.03 | -0.02 | 4/4/2025 | 10/16/2025 9:59:11 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/16/2025 9:59:11 AM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 4.45 | -0.01 | 0.01 | -0.01 | 9/23/2025 | 10/16/2025 9:59:11 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 174 | 4.34 | -0.15 | 0.09 | -0.19 | 10/13/2025 | 10/16/2025 9:59:11 AM EST |
| 17.50 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 5.47 | -0.52 | 0.17 | -0.38 | 9/23/2025 | 10/16/2025 9:59:11 AM EST |
| 20.00 | 1.50 | 3.60 | 2.55 | 1.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.39 | -0.85 | 0.10 | -0.16 | 9/29/2025 | 10/16/2025 9:59:11 AM EST |
| 22.50 | 4.10 | 5.50 | 4.80 | 6.99 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.74 | -0.97 | 0.03 | -0.02 | 8/14/2025 | 10/16/2025 9:59:11 AM EST |
| 25.00 | 7.20 | 8.70 | 7.95 | % | 0.32 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 30.00 | 11.80 | 14.10 | 12.95 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 35.00 | 16.80 | 19.20 | 18.00 | 16.81 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/16/2025 9:59:11 AM EST |