Options Chain for MONRO INC COM (MNRO) - $18.97 as of 11/28/2025 3:56:46 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 | 15.90 | 17.00 | 16.45 | 16.38 | % | 6.58 | 2 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST | |
| 5.00 | 12.90 | 14.10 | 13.50 | % | 2.70 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 7.50 | 10.20 | 12.60 | 11.40 | % | 1.52 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 10.00 | 8.20 | 9.60 | 8.90 | % | 0.89 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 12.50 | 5.70 | 7.10 | 6.40 | % | 0.51 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 15.00 | 3.30 | 4.50 | 3.90 | 4.16 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 17.50 | 0.25 | 2.25 | 1.25 | 1.67 | 0.00 | 0.00% | 0.07 | 0 | 3,040 | 1.09 | 0.71 | 0.22 | -0.01 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 20.00 | 0.05 | 0.85 | 0.45 | 0.40 | -0.40 | -50.00% | 0.02 | 2 | 40 | 0.60 | 0.26 | 0.14 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.20 | 0.06 | 0.05 | -0.01 | 10/28/2025 | 11/28/2025 12:59:53 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 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 | 11/28/2025 12:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:53 PM EST |
| 17.50 | 0.00 | 1.85 | 0.93 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.23 | -0.29 | 0.22 | -0.01 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 20.00 | 1.45 | 3.40 | 2.43 | 2.14 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.25 | -0.74 | 0.14 | -0.01 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 22.50 | 3.40 | 4.50 | 3.95 | % | 0.18 | 0 | 0 | 0.41 | -0.94 | 0.05 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 25.00 | 5.70 | 7.10 | 6.40 | % | 0.26 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 30.00 | 10.20 | 12.60 | 11.40 | % | 0.38 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST |