Options Chain for MONRO INC COM (MNRO) - $17.01 as of 8/29/2025 3:39:45 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 | 13.80 | 15.90 | 14.85 | 14.99 | 0.00 | 0.00% | 5.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 5.00 | 11.30 | 13.40 | 12.35 | 12.42 | 0.00 | 0.00% | 2.47 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 7.50 | 8.90 | 11.00 | 9.95 | 10.03 | 0.00 | 0.00% | 1.33 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 10.00 | 6.30 | 8.40 | 7.35 | 7.40 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 12.50 | 3.90 | 5.50 | 4.70 | 3.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.11 | 0.98 | 0.02 | -0.01 | 8/20/2025 | 8/29/2025 3:59:47 PM EST |
| 15.00 | 1.80 | 2.05 | 1.93 | 2.18 | 0.00 | 0.00% | 0.13 | 0 | 155 | 0.58 | 0.80 | 0.12 | -0.02 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 229 | 0.53 | 0.37 | 0.18 | -0.02 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.26 | 0.08 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.46 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/29/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 74 | 2.43 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,156 | 1.03 | -0.02 | 0.02 | -0.01 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.03 | -10.00% | 0.02 | 1 | 336 | 0.55 | -0.20 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 17.50 | 1.25 | 1.75 | 1.50 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | -0.63 | 0.18 | -0.02 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 20.00 | 3.10 | 4.60 | 3.85 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.55 | -0.92 | 0.08 | -0.01 | 8/26/2025 | 8/29/2025 3:59:47 PM EST |
| 22.50 | 4.00 | 7.80 | 5.90 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.39 | -0.99 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 3:59:47 PM EST |
| 25.00 | 8.10 | 10.30 | 9.20 | 10.40 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.71 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:47 PM EST |
| 30.00 | 13.20 | 14.00 | 13.60 | % | 0.45 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST |