Options Chain for MONRO INC COM (MNRO) - $12.89 as of 5/28/2025 4:59:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.20 | 15.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 5.00 | 11.50 | 13.10 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 7.50 | 9.20 | 11.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 10.00 | 6.50 | 8.60 | 7.09 | +4.14 | +140.34% | 8 | 28 | 1.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 12.50 | 4.10 | 6.10 | 4.93 | +3.79 | +332.46% | 8 | 108 | 1.16 | 0.99 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 15.00 | 1.85 | 2.30 | 1.89 | +1.54 | +440.00% | 156 | 786 | 0.72 | 0.76 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 17.50 | 0.65 | 0.95 | 0.70 | +0.62 | +775.00% | 178 | 1 | 0.73 | 0.39 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 20.00 | 0.15 | 0.25 | 0.25 | % | 152 | 0 | 0.68 | 0.12 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST | |
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.03 | 0.03 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.50 | 0.05 | % | 30 | 0 | 2.26 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 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 | 0.50 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | -0.28 | -84.85% | 8 | 62 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | -0.97 | -88.19% | 222 | 296 | 0.82 | -0.01 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 15.00 | 0.30 | 0.65 | 0.65 | -2.26 | -77.67% | 234 | 12 | 0.73 | -0.24 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 17.50 | 1.40 | 2.05 | 1.74 | -2.09 | -54.57% | 99 | 1 | 0.67 | -0.61 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 20.00 | 3.40 | 5.80 | % | 0 | 0 | 1.05 | -0.88 | 0.08 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 22.50 | 5.60 | 8.10 | % | 0 | 0 | 1.59 | -0.97 | 0.03 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 25.00 | 8.20 | 10.60 | % | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:57 PM EST |