Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $89.11 as of 8/24/2026 12:10:20 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 | 38.90 | 43.00 | 40.95 | % | 0.82 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 55.00 | 33.90 | 37.60 | 35.75 | % | 0.65 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 60.00 | 29.00 | 33.00 | 31.00 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 65.00 | 24.10 | 27.80 | 25.95 | % | 0.40 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 70.00 | 19.30 | 22.50 | 20.90 | % | 0.30 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 75.00 | 14.60 | 18.00 | 16.30 | % | 0.22 | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 10.80 | 12.60 | 11.70 | 12.25 | % | 0.15 | 1 | 0 | 0.43 | 0.86 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 85.00 | 6.70 | 8.00 | 7.35 | % | 0.09 | 0 | 0 | 0.30 | 0.73 | 0.03 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 90.00 | 3.30 | 5.10 | 4.20 | 4.30 | +0.65 | +17.81% | 0.05 | 9 | 2 | 0.29 | 0.54 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 95.00 | 0.80 | 2.50 | 1.65 | 1.85 | +0.10 | +5.72% | 0.02 | 47 | 4 | 0.24 | 0.33 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 100.00 | 0.40 | 1.15 | 0.78 | 0.85 | % | 0.01 | 31 | 0 | 0.26 | 0.16 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.38 | % | 0.00 | 3 | 0 | 0.30 | 0.07 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 0.60 | 1.30 | 0.95 | 0.80 | 0.00 | 0.00% | 0.01 | 4 | 9 | 0.33 | -0.14 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 85.00 | 0.80 | 2.30 | 1.55 | 1.60 | -0.40 | -20.00% | 0.02 | 26 | 26 | 0.27 | -0.27 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 90.00 | 2.55 | 4.00 | 3.28 | 3.30 | -0.62 | -15.82% | 0.04 | 3 | 5 | 0.26 | -0.46 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 95.00 | 5.10 | 6.70 | 5.90 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.22 | -0.67 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 100.00 | 8.50 | 11.50 | 10.00 | % | 0.10 | 0 | 0 | 0.40 | -0.84 | 0.03 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 105.00 | 13.00 | 15.60 | 14.30 | % | 0.14 | 0 | 0 | 0.42 | -0.93 | 0.02 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 110.00 | 17.40 | 21.40 | 19.40 | % | 0.18 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 115.00 | 22.40 | 26.40 | 24.40 | % | 0.21 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 120.00 | 27.50 | 31.40 | 29.45 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 125.00 | 32.70 | 36.40 | 34.55 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 130.00 | 37.50 | 41.40 | 39.45 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 135.00 | 42.50 | 46.40 | 44.45 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST |