Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $101.51 as of 11/26/2025 8:45:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.70 | 54.00 | 51.85 | % | 1.04 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 55.00 | 44.80 | 49.10 | 46.95 | % | 0.85 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 60.00 | 39.80 | 44.10 | 41.95 | % | 0.70 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 65.00 | 34.80 | 39.10 | 36.95 | % | 0.57 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 70.00 | 29.90 | 34.20 | 32.05 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 75.00 | 24.90 | 29.20 | 27.05 | % | 0.36 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 80.00 | 20.00 | 24.30 | 22.15 | 19.56 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 15.20 | 19.50 | 17.35 | 15.19 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.59 | 0.96 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 10.50 | 14.80 | 12.65 | 9.15 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.49 | 0.88 | 0.02 | -0.03 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 6.10 | 9.00 | 7.55 | 8.30 | +0.40 | +5.07% | 0.08 | 2 | 50 | 0.30 | 0.79 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 4.20 | 5.40 | 4.80 | 4.50 | 0.00 | 0.00% | 0.05 | 26 | 344 | 0.24 | 0.61 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 2.15 | 2.75 | 2.45 | 2.16 | -0.01 | -0.47% | 0.02 | 276 | 599 | 0.24 | 0.39 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 0.55 | 1.25 | 0.90 | 0.80 | -0.04 | -4.77% | 0.01 | 18 | 561 | 0.22 | 0.20 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 0.10 | 0.95 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.30 | 0.08 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | -0.01 | 0.00 | -0.01 | 11/5/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.44 | -0.04 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 0.25 | 0.90 | 0.58 | 0.48 | -0.12 | -20.00% | 0.01 | 8 | 226 | 0.27 | -0.12 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 0.10 | 1.70 | 0.90 | 1.30 | +0.05 | +4.00% | 0.01 | 16 | 409 | 0.31 | -0.21 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 2.10 | 3.10 | 2.60 | 2.45 | -0.45 | -15.52% | 0.03 | 3 | 421 | 0.24 | -0.39 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 4.60 | 5.60 | 5.10 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.22 | -0.61 | 0.05 | -0.04 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 6.70 | 11.00 | 8.85 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.41 | -0.80 | 0.03 | -0.03 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 11.30 | 15.60 | 13.45 | 13.90 | -0.40 | -2.80% | 0.12 | 20 | 10 | 0.47 | -0.92 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 16.30 | 20.60 | 18.45 | % | 0.15 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 125.00 | 21.30 | 25.60 | 23.45 | % | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 130.00 | 26.30 | 30.60 | 28.45 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 135.00 | 31.30 | 35.60 | 33.45 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 140.00 | 36.30 | 40.60 | 38.45 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 145.00 | 41.30 | 45.60 | 43.45 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST |