Options Chain for MONRO INC COM (MNRO) - $16.12 as of 7/11/2025 8:39:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.80 | 12.80 | 11.80 | % | 2.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 7.50 | 8.30 | 10.10 | 9.20 | % | 1.23 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 10.00 | 5.90 | 6.40 | 6.15 | 4.58 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:50 PM EST |
| 12.50 | 3.50 | 3.80 | 3.65 | 3.30 | +1.12 | +51.38% | 0.29 | 1 | 89 | 1.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 15.00 | 1.15 | 1.60 | 1.38 | 1.18 | 0.00 | 0.00% | 0.09 | 0 | 311 | 0.81 | 0.83 | 0.19 | -0.02 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 1 | 221 | 0.56 | 0.11 | 0.19 | -0.02 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,047 | 1.89 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 7/11/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.19 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.93 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/11/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 220 | 2.23 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 420 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 1.15 | 0.60 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 56 | 1.42 | -0.17 | 0.19 | -0.02 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 17.50 | 1.25 | 2.40 | 1.83 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 34 | 1.08 | -0.89 | 0.19 | -0.02 | 6/6/2025 | 7/11/2025 3:59:50 PM EST |
| 20.00 | 3.60 | 5.90 | 4.75 | 4.26 | 0.00 | 0.00% | 0.24 | 0 | 3 | 3.73 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 22.50 | 6.20 | 6.50 | 6.35 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.74 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 7/11/2025 3:59:50 PM EST |
| 25.00 | 8.60 | 9.30 | 8.95 | 3.30 | 0.00 | 0.00% | 0.36 | 0 | 31 | 2.75 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 13.60 | 14.70 | 14.15 | % | 0.47 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 35.00 | 18.60 | 20.10 | 19.35 | 22.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:50 PM EST |
| 40.00 | 23.60 | 25.40 | 24.50 | % | 0.61 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |